Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.38 | 21.93 | 21.38 | 21.90 | 181,339 | +0.40(+1.85%) |
Nov 29, 2018 | 21.51 | 21.84 | 21.33 | 21.50 | 108,228 | -0.16(-0.72%) |
Nov 28, 2018 | 21.44 | 21.72 | 21.13 | 21.65 | 201,238 | +0.21(+0.98%) |
Nov 27, 2018 | 21.26 | 21.54 | 21.21 | 21.44 | 151,834 | +0.02(+0.11%) |
Nov 26, 2018 | 21.49 | 21.68 | 21.31 | 21.42 | 118,658 | +0.05(+0.22%) |
Nov 23, 2018 | 21.04 | 21.51 | 21.04 | 21.37 | 64,388 | +0.22(+1.03%) |
Nov 21, 2018 | 21.16 | 21.16 | 21.16 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 21.37 | 21.50 | 21.07 | 21.16 | 138,203 | -0.35(-1.62%) |
Nov 19, 2018 | 21.48 | 21.75 | 21.30 | 21.51 | 226,653 | +0.02(+0.07%) |
Nov 16, 2018 | 21.37 | 21.57 | 21.29 | 21.50 | 300,649 | -0.07(-0.32%) |
Nov 15, 2018 | 21.07 | 21.59 | 20.96 | 21.57 | 136,047 | +0.36(+1.72%) |
Nov 14, 2018 | 21.78 | 21.90 | 21.09 | 21.20 | 189,370 | -0.45(-2.08%) |
Nov 13, 2018 | 21.59 | 21.94 | 21.42 | 21.65 | 212,811 | +0.13(+0.61%) |
Nov 12, 2018 | 21.47 | 21.74 | 21.32 | 21.52 | 200,457 | +0.07(+0.32%) |
Nov 09, 2018 | 21.63 | 21.78 | 21.38 | 21.45 | 213,809 | -0.22(-1.04%) |
Nov 08, 2018 | 21.50 | 21.86 | 21.38 | 21.68 | 134,377 | +0.07(+0.32%) |
Nov 07, 2018 | 21.75 | 21.89 | 21.27 | 21.61 | 208,940 | -0.11(-0.50%) |
Nov 06, 2018 | 21.54 | 21.75 | 21.40 | 21.72 | 197,422 | +0.19(+0.86%) |
Nov 05, 2018 | 21.58 | 21.61 | 21.32 | 21.53 | 166,029 | +0.04(+0.18%) |
Nov 02, 2018 | 21.50 | 21.54 | 21.20 | 21.49 | 173,551 | +0.12(+0.54%) |
Nov 01, 2018 | 20.97 | 21.44 | 20.97 | 21.37 | 206,547 | +0.42(+2.00%) |
Oct 31, 2018 | 21.32 | 21.41 | 20.93 | 20.96 | 262,924 | -0.18(-0.84%) |
Oct 30, 2018 | 20.79 | 21.20 | 20.67 | 21.13 | 209,843 | +0.43(+2.10%) |
Oct 29, 2018 | 20.50 | 20.86 | 20.24 | 20.70 | 234,701 | +0.50(+2.49%) |
Oct 26, 2018 | 20.41 | 20.57 | 20.13 | 20.20 | 308,391 | -0.37(-1.81%) |
Oct 25, 2018 | 18.84 | 20.66 | 18.76 | 20.57 | 347,024 | +1.98(+10.68%) |
Oct 24, 2018 | 19.37 | 19.37 | 18.48 | 18.58 | 238,128 | -0.43(-2.24%) |
Oct 23, 2018 | 18.78 | 19.12 | 18.70 | 19.01 | 185,979 | +0.00(+0.00%) |
Oct 22, 2018 | 19.56 | 19.57 | 18.91 | 19.01 | 106,962 | -0.48(-2.46%) |
Oct 19, 2018 | 19.70 | 19.89 | 19.47 | 19.49 | 101,679 | -0.26(-1.33%) |
Oct 18, 2018 | 19.92 | 20.16 | 19.72 | 19.75 | 89,042 | -0.26(-1.32%) |
Oct 17, 2018 | 19.99 | 20.21 | 19.80 | 20.02 | 137,642 | -0.06(-0.31%) |
Oct 16, 2018 | 19.97 | 20.10 | 19.59 | 20.08 | 146,719 | +0.18(+0.90%) |
Oct 15, 2018 | 19.61 | 20.04 | 19.61 | 19.90 | 166,949 | +0.20(+1.02%) |
Oct 12, 2018 | 20.45 | 20.45 | 19.25 | 19.70 | 217,293 | -0.46(-2.31%) |
Oct 11, 2018 | 20.52 | 20.68 | 20.15 | 20.17 | 211,903 | -0.37(-1.81%) |
Oct 10, 2018 | 20.79 | 21.10 | 20.52 | 20.54 | 250,240 | -0.26(-1.27%) |
Oct 09, 2018 | 20.59 | 20.92 | 20.57 | 20.80 | 211,213 | +0.16(+0.79%) |
Oct 08, 2018 | 20.44 | 20.75 | 20.39 | 20.64 | 165,063 | +0.21(+1.02%) |
Oct 05, 2018 | 20.72 | 20.75 | 20.32 | 20.43 | 143,744 | -0.26(-1.24%) |
Oct 04, 2018 | 20.72 | 20.88 | 20.61 | 20.68 | 221,670 | -0.02(-0.07%) |
Oct 03, 2018 | 20.32 | 20.82 | 20.17 | 20.70 | 229,834 | +0.48(+2.38%) |
Oct 02, 2018 | 20.22 | 20.33 | 20.07 | 20.22 | 203,327 | +0.01(+0.04%) |
Oct 01, 2018 | 20.58 | 20.62 | 20.17 | 20.21 | 179,103 | -0.27(-1.32%) |
Sep 28, 2018 | 20.33 | 20.58 | 20.33 | 20.48 | 196,132 | +0.11(+0.53%) |
Sep 27, 2018 | 20.72 | 20.83 | 20.34 | 20.37 | 170,041 | -0.40(-1.94%) |
Sep 26, 2018 | 20.99 | 21.10 | 20.75 | 20.78 | 282,576 | -0.26(-1.22%) |
Sep 25, 2018 | 21.17 | 21.24 | 21.03 | 21.03 | 154,739 | -0.05(-0.22%) |
Sep 24, 2018 | 21.41 | 21.42 | 21.00 | 21.08 | 215,582 | -0.36(-1.70%) |
Sep 21, 2018 | 21.49 | 21.61 | 21.37 | 21.44 | 664,913 | -0.02(-0.11%) |
Sep 20, 2018 | 21.27 | 21.52 | 21.27 | 21.47 | 289,845 | +0.23(+1.09%) |
Sep 19, 2018 | 21.20 | 21.50 | 21.20 | 21.23 | 178,054 | -0.06(-0.29%) |
Sep 18, 2018 | 21.38 | 21.38 | 21.16 | 21.30 | 115,648 | -0.09(-0.40%) |
Sep 17, 2018 | 21.56 | 21.60 | 21.32 | 21.38 | 111,883 | -0.16(-0.76%) |
Sep 14, 2018 | 21.34 | 21.61 | 21.31 | 21.54 | 147,228 | +0.16(+0.76%) |
Sep 13, 2018 | 21.62 | 21.68 | 21.35 | 21.38 | 97,047 | -0.21(-0.97%) |
Sep 12, 2018 | 21.70 | 21.73 | 21.34 | 21.59 | 229,437 | -0.14(-0.64%) |
Sep 11, 2018 | 21.68 | 21.93 | 21.68 | 21.73 | 86,099 | +0.02(+0.11%) |
Sep 10, 2018 | 22.10 | 22.10 | 21.70 | 21.71 | 218,182 | -0.27(-1.23%) |
Sep 07, 2018 | 21.91 | 22.03 | 21.68 | 21.98 | 102,324 | +0.08(+0.35%) |
Sep 06, 2018 | 21.97 | 22.12 | 21.89 | 21.90 | 116,906 | -0.09(-0.39%) |
Sep 05, 2018 | 21.84 | 22.06 | 21.84 | 21.99 | 326,019 | +0.13(+0.60%) |