Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.72 | 20.92 | 20.72 | 20.88 | 1,133 | -0.13(-0.60%) |
Nov 29, 2018 | 20.83 | 21.00 | 20.83 | 21.00 | 1,033 | +0.61(+3.00%) |
Nov 28, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 223 | -0.14(-0.66%) |
Nov 27, 2018 | 20.62 | 20.64 | 20.36 | 20.53 | 2,114 | -0.40(-1.90%) |
Nov 26, 2018 | 20.87 | 20.93 | 20.86 | 20.93 | 1,239 | +0.19(+0.94%) |
Nov 23, 2018 | 20.89 | 20.89 | 20.73 | 20.73 | 515 | -0.14(-0.65%) |
Nov 21, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.43(+2.09%) | |
Nov 20, 2018 | 20.49 | 20.49 | 20.36 | 20.44 | 3,941 | -0.51(-2.45%) |
Nov 19, 2018 | 21.03 | 21.04 | 20.96 | 20.96 | 4,021 | -0.26(-1.23%) |
Nov 16, 2018 | 21.30 | 21.30 | 21.20 | 21.22 | 3,090 | +0.04(+0.18%) |
Nov 15, 2018 | 21.20 | 21.20 | 21.13 | 21.18 | 975 | +0.02(+0.09%) |
Nov 14, 2018 | 21.24 | 21.24 | 21.16 | 21.16 | 605 | +0.03(+0.12%) |
Nov 13, 2018 | 21.37 | 21.39 | 21.13 | 21.13 | 606 | -0.12(-0.56%) |
Nov 12, 2018 | 21.46 | 21.47 | 21.25 | 21.25 | 1,994 | -0.17(-0.79%) |
Nov 09, 2018 | 21.67 | 21.67 | 21.33 | 21.42 | 12,569 | -0.58(-2.63%) |
Nov 08, 2018 | 22.13 | 22.15 | 22.00 | 22.00 | 1,210 | -0.16(-0.72%) |
Nov 07, 2018 | 22.28 | 22.31 | 22.16 | 22.16 | 4,753 | +0.09(+0.40%) |
Nov 06, 2018 | 22.17 | 22.17 | 22.01 | 22.07 | 750 | -0.06(-0.27%) |
Nov 05, 2018 | 22.26 | 22.26 | 22.03 | 22.13 | 9,527 | +0.22(+1.02%) |
Nov 02, 2018 | 22.29 | 22.29 | 21.91 | 21.91 | 292,497 | -0.24(-1.09%) |
Nov 01, 2018 | 22.09 | 22.15 | 22.09 | 22.15 | 1,544 | +0.46(+2.13%) |
Oct 31, 2018 | 21.84 | 21.84 | 21.63 | 21.69 | 1,273 | +0.55(+2.59%) |
Oct 30, 2018 | 21.07 | 21.17 | 21.05 | 21.14 | 1,581 | +0.06(+0.28%) |
Oct 29, 2018 | 21.54 | 21.54 | 20.98 | 21.08 | 1,953 | -0.49(-2.29%) |
Oct 26, 2018 | 21.31 | 21.58 | 21.31 | 21.58 | 721 | +0.01(+0.07%) |
Oct 25, 2018 | 21.50 | 21.56 | 21.50 | 21.56 | 788 | +0.09(+0.43%) |
Oct 24, 2018 | 22.15 | 22.15 | 21.47 | 21.47 | 1,625 | -0.59(-2.69%) |
Oct 23, 2018 | 21.85 | 22.06 | 21.85 | 22.06 | 1,206 | -0.45(-1.98%) |
Oct 22, 2018 | 22.40 | 22.51 | 22.40 | 22.51 | 582 | -0.04(-0.17%) |
Oct 19, 2018 | 22.75 | 22.75 | 22.54 | 22.55 | 1,133 | +0.06(+0.26%) |
Oct 18, 2018 | 22.75 | 22.75 | 22.49 | 22.49 | 10,314 | -0.38(-1.66%) |
Oct 17, 2018 | 22.98 | 22.99 | 22.87 | 22.87 | 3,919 | -0.49(-2.12%) |
Oct 16, 2018 | 23.33 | 23.40 | 23.33 | 23.36 | 1,300 | +0.35(+1.52%) |
Oct 15, 2018 | 23.03 | 23.03 | 23.01 | 23.01 | 627 | -0.00(-0.02%) |
Oct 12, 2018 | 23.10 | 23.10 | 22.81 | 23.02 | 1,751 | -0.05(-0.23%) |
Oct 11, 2018 | 23.01 | 23.07 | 23.01 | 23.07 | 542 | +0.01(+0.04%) |
Oct 10, 2018 | 23.51 | 23.51 | 23.06 | 23.06 | 1,097 | -0.81(-3.39%) |
Oct 09, 2018 | 23.83 | 23.97 | 23.83 | 23.87 | 2,461 | -0.13(-0.56%) |
Oct 08, 2018 | 23.99 | 24.04 | 23.88 | 24.01 | 3,629 | -0.07(-0.31%) |
Oct 05, 2018 | 24.18 | 24.18 | 24.08 | 24.08 | 2,575 | -0.22(-0.92%) |
Oct 04, 2018 | 24.61 | 24.61 | 24.20 | 24.30 | 735 | -0.43(-1.73%) |
Oct 03, 2018 | 24.68 | 24.76 | 24.68 | 24.73 | 3,368 | -0.16(-0.62%) |
Oct 02, 2018 | 24.89 | 24.89 | 24.89 | 30 | +0.00(+0.00%) | |
Oct 01, 2018 | 24.88 | 24.93 | 24.88 | 24.89 | 3,435 | +0.22(+0.90%) |
Sep 28, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 309 | +0.04(+0.15%) |
Sep 27, 2018 | 24.43 | 24.63 | 24.43 | 24.63 | 2,646 | -0.18(-0.71%) |
Sep 26, 2018 | 24.80 | 24.80 | 24.80 | 85 | +0.00(+0.00%) | |
Sep 25, 2018 | 24.93 | 24.93 | 24.80 | 24.80 | 799 | +0.05(+0.22%) |
Sep 24, 2018 | 24.88 | 24.88 | 24.75 | 24.75 | 11,068 | -0.02(-0.08%) |
Sep 21, 2018 | 24.76 | 24.77 | 24.76 | 24.77 | 1,339 | +0.16(+0.63%) |
Sep 20, 2018 | 24.57 | 24.61 | 24.52 | 24.61 | 3,970 | +0.17(+0.72%) |
Sep 19, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 457 | +0.08(+0.34%) |
Sep 18, 2018 | 24.27 | 24.36 | 24.27 | 24.36 | 1,205 | +0.23(+0.94%) |
Sep 17, 2018 | 24.23 | 24.28 | 24.13 | 24.13 | 2,644 | -0.05(-0.20%) |
Sep 14, 2018 | 24.29 | 24.29 | 24.18 | 24.18 | 824 | -0.07(-0.27%) |
Sep 13, 2018 | 24.17 | 24.27 | 24.16 | 24.24 | 646 | +0.05(+0.22%) |
Sep 12, 2018 | 24.00 | 24.26 | 23.99 | 24.19 | 13,648 | +0.37(+1.54%) |
Sep 11, 2018 | 23.57 | 23.82 | 23.55 | 23.82 | 7,498 | +0.18(+0.78%) |
Sep 10, 2018 | 23.83 | 23.83 | 23.64 | 23.64 | 1,388 | +0.05(+0.20%) |
Sep 07, 2018 | 23.34 | 23.59 | 23.34 | 23.59 | 1,345 | +0.05(+0.21%) |
Sep 06, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 2,135 | -0.20(-0.86%) |
Sep 05, 2018 | 23.75 | 23.75 | 23.75 | 159 | +0.00(+0.00%) |