Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.55 | 21.97 | 21.53 | 21.93 | 430,574 | +0.41(+1.89%) |
Nov 29, 2018 | 21.37 | 21.56 | 21.15 | 21.52 | 463,044 | +0.13(+0.62%) |
Nov 28, 2018 | 21.16 | 21.44 | 21.11 | 21.39 | 422,019 | +0.20(+0.92%) |
Nov 27, 2018 | 21.11 | 21.33 | 21.04 | 21.19 | 335,934 | +0.04(+0.19%) |
Nov 26, 2018 | 21.37 | 21.40 | 21.06 | 21.15 | 306,864 | -0.08(-0.37%) |
Nov 23, 2018 | 21.29 | 21.33 | 21.01 | 21.23 | 201,640 | -0.04(-0.18%) |
Nov 21, 2018 | 21.27 | 21.27 | 21.27 | 0 | -0.26(-1.20%) | |
Nov 20, 2018 | 21.81 | 22.07 | 21.45 | 21.53 | 575,511 | -0.32(-1.47%) |
Nov 19, 2018 | 22.00 | 22.24 | 21.73 | 21.85 | 468,987 | -0.17(-0.78%) |
Nov 16, 2018 | 21.36 | 22.04 | 21.36 | 22.02 | 657,212 | +0.54(+2.52%) |
Nov 15, 2018 | 21.39 | 21.56 | 21.15 | 21.48 | 291,520 | +0.05(+0.22%) |
Nov 14, 2018 | 21.56 | 21.81 | 21.42 | 21.44 | 435,382 | -0.03(-0.15%) |
Nov 13, 2018 | 21.37 | 21.51 | 21.11 | 21.47 | 378,346 | +0.16(+0.74%) |
Nov 12, 2018 | 21.23 | 21.55 | 21.23 | 21.31 | 324,181 | +0.12(+0.55%) |
Nov 09, 2018 | 20.83 | 21.20 | 20.83 | 21.19 | 380,833 | +0.31(+1.46%) |
Nov 08, 2018 | 20.75 | 20.93 | 20.65 | 20.89 | 982,958 | +0.12(+0.57%) |
Nov 07, 2018 | 21.02 | 21.09 | 20.64 | 20.77 | 624,281 | -0.16(-0.79%) |
Nov 06, 2018 | 20.75 | 21.01 | 20.58 | 20.93 | 267,122 | +0.24(+1.14%) |
Nov 05, 2018 | 20.16 | 20.87 | 20.16 | 20.70 | 447,409 | +0.58(+2.88%) |
Nov 02, 2018 | 20.93 | 21.01 | 19.83 | 20.12 | 718,686 | -0.83(-3.97%) |
Nov 01, 2018 | 20.94 | 21.24 | 20.90 | 20.95 | 428,178 | +0.07(+0.34%) |
Oct 31, 2018 | 21.44 | 21.52 | 20.86 | 20.88 | 640,481 | -0.53(-2.49%) |
Oct 30, 2018 | 21.42 | 21.78 | 21.38 | 21.41 | 645,037 | +0.05(+0.22%) |
Oct 29, 2018 | 20.86 | 21.41 | 20.86 | 21.37 | 421,054 | +0.62(+2.99%) |
Oct 26, 2018 | 20.97 | 20.97 | 20.35 | 20.75 | 414,121 | -0.22(-1.05%) |
Oct 25, 2018 | 20.60 | 21.10 | 20.35 | 20.97 | 549,951 | +0.31(+1.48%) |
Oct 24, 2018 | 20.35 | 20.82 | 20.23 | 20.66 | 319,855 | +0.36(+1.78%) |
Oct 23, 2018 | 20.05 | 20.42 | 19.88 | 20.30 | 204,335 | +0.20(+1.01%) |
Oct 22, 2018 | 20.22 | 20.50 | 20.10 | 20.10 | 388,687 | -0.07(-0.35%) |
Oct 19, 2018 | 20.12 | 20.26 | 20.03 | 20.17 | 397,541 | +0.07(+0.35%) |
Oct 18, 2018 | 20.36 | 20.48 | 20.09 | 20.10 | 619,980 | -0.30(-1.46%) |
Oct 17, 2018 | 20.29 | 20.62 | 20.13 | 20.39 | 774,501 | +0.02(+0.12%) |
Oct 16, 2018 | 20.04 | 20.42 | 19.85 | 20.37 | 663,825 | +0.42(+2.12%) |
Oct 15, 2018 | 19.56 | 20.11 | 19.56 | 19.95 | 449,471 | +0.33(+1.68%) |
Oct 12, 2018 | 19.61 | 19.74 | 19.44 | 19.62 | 432,614 | +0.09(+0.44%) |
Oct 11, 2018 | 19.81 | 19.87 | 19.48 | 19.53 | 435,092 | -0.25(-1.27%) |
Oct 10, 2018 | 20.02 | 20.28 | 19.77 | 19.78 | 415,015 | -0.30(-1.48%) |
Oct 09, 2018 | 19.95 | 20.11 | 19.84 | 20.08 | 459,577 | +0.16(+0.83%) |
Oct 08, 2018 | 19.54 | 19.99 | 19.54 | 19.92 | 355,579 | +0.36(+1.84%) |
Oct 05, 2018 | 19.34 | 19.59 | 19.30 | 19.55 | 477,126 | +0.13(+0.65%) |
Oct 04, 2018 | 19.65 | 19.73 | 19.32 | 19.43 | 467,096 | +0.09(+0.45%) |
Oct 03, 2018 | 19.26 | 19.48 | 19.26 | 19.34 | 773,742 | +0.00(+0.00%) |
Oct 02, 2018 | 19.34 | 19.42 | 19.16 | 19.34 | 468,247 | +0.04(+0.20%) |
Oct 01, 2018 | 20.01 | 20.01 | 19.30 | 19.30 | 758,706 | -0.64(-3.22%) |
Sep 28, 2018 | 19.93 | 20.12 | 19.84 | 19.95 | 789,980 | +0.03(+0.16%) |
Sep 27, 2018 | 20.04 | 20.23 | 19.87 | 19.92 | 391,819 | -0.09(-0.43%) |
Sep 26, 2018 | 20.35 | 20.43 | 19.94 | 20.00 | 681,862 | -0.35(-1.73%) |
Sep 25, 2018 | 20.17 | 20.37 | 20.11 | 20.35 | 369,745 | +0.20(+1.01%) |
Sep 24, 2018 | 20.35 | 20.35 | 19.93 | 20.15 | 321,646 | -0.24(-1.19%) |
Sep 21, 2018 | 20.33 | 20.54 | 20.17 | 20.39 | 1,288,151 | +0.00(+0.00%) |
Sep 20, 2018 | 20.38 | 20.59 | 20.31 | 20.39 | 538,577 | +0.03(+0.15%) |
Sep 19, 2018 | 20.86 | 20.86 | 20.27 | 20.36 | 479,763 | -0.31(-1.48%) |
Sep 18, 2018 | 21.19 | 21.36 | 20.65 | 20.67 | 434,341 | -0.50(-2.37%) |
Sep 17, 2018 | 21.03 | 21.22 | 20.86 | 21.17 | 305,465 | +0.12(+0.56%) |
Sep 14, 2018 | 21.39 | 21.39 | 20.93 | 21.05 | 421,136 | -0.38(-1.79%) |
Sep 13, 2018 | 21.24 | 21.55 | 21.20 | 21.44 | 314,440 | +0.30(+1.41%) |
Sep 12, 2018 | 21.25 | 21.39 | 21.12 | 21.14 | 419,260 | -0.11(-0.51%) |
Sep 11, 2018 | 21.46 | 21.53 | 21.23 | 21.25 | 354,118 | -0.33(-1.55%) |
Sep 10, 2018 | 21.38 | 21.67 | 21.33 | 21.58 | 372,985 | +0.29(+1.38%) |
Sep 07, 2018 | 21.56 | 21.56 | 21.18 | 21.29 | 387,121 | -0.39(-1.79%) |
Sep 06, 2018 | 21.77 | 21.96 | 21.61 | 21.67 | 434,439 | -0.06(-0.29%) |
Sep 05, 2018 | 21.44 | 21.82 | 21.32 | 21.74 | 530,204 | +0.26(+1.19%) |