Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.06 | 22.07 | 22.00 | 22.03 | 136,685 | -0.03(-0.12%) |
Nov 29, 2018 | 22.06 | 22.10 | 22.03 | 22.06 | 151,852 | +0.00(+0.00%) |
Nov 28, 2018 | 22.03 | 22.06 | 22.01 | 22.06 | 142,747 | +0.04(+0.19%) |
Nov 27, 2018 | 22.03 | 22.05 | 22.01 | 22.02 | 213,155 | -0.01(-0.02%) |
Nov 26, 2018 | 22.03 | 22.06 | 22.01 | 22.02 | 112,948 | -0.02(-0.08%) |
Nov 23, 2018 | 22.03 | 22.10 | 22.01 | 22.04 | 24,114 | +0.02(+0.08%) |
Nov 21, 2018 | 22.02 | 22.02 | 22.02 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 22.03 | 22.08 | 22.00 | 22.03 | 170,850 | -0.02(-0.08%) |
Nov 19, 2018 | 22.21 | 22.51 | 22.02 | 22.05 | 99,307 | +0.00(+0.00%) |
Nov 16, 2018 | 22.01 | 22.06 | 21.99 | 22.05 | 142,932 | +0.05(+0.21%) |
Nov 15, 2018 | 22.04 | 22.05 | 22.00 | 22.01 | 582,776 | -0.03(-0.12%) |
Nov 14, 2018 | 22.02 | 22.05 | 22.01 | 22.03 | 212,294 | -0.01(-0.04%) |
Nov 13, 2018 | 22.11 | 22.11 | 22.01 | 22.04 | 97,049 | +0.01(+0.06%) |
Nov 12, 2018 | 22.05 | 22.05 | 22.01 | 22.03 | 115,000 | -0.00(-0.02%) |
Nov 09, 2018 | 22.01 | 22.04 | 22.01 | 22.03 | 122,435 | +0.03(+0.12%) |
Nov 08, 2018 | 22.01 | 22.06 | 22.00 | 22.01 | 214,549 | -0.02(-0.08%) |
Nov 07, 2018 | 22.05 | 22.05 | 22.01 | 22.02 | 156,525 | +0.00(+0.00%) |
Nov 06, 2018 | 22.01 | 22.03 | 21.99 | 22.02 | 90,440 | -0.01(-0.04%) |
Nov 05, 2018 | 22.01 | 22.04 | 22.01 | 22.03 | 91,314 | +0.03(+0.12%) |
Nov 02, 2018 | 22.08 | 22.08 | 21.99 | 22.01 | 391,421 | -0.04(-0.17%) |
Nov 01, 2018 | 22.08 | 22.08 | 22.01 | 22.04 | 77,582 | +0.01(+0.03%) |
Oct 31, 2018 | 22.07 | 22.07 | 22.03 | 22.04 | 103,979 | -0.02(-0.10%) |
Oct 30, 2018 | 22.08 | 22.09 | 22.05 | 22.06 | 117,265 | -0.01(-0.04%) |
Oct 29, 2018 | 22.08 | 22.09 | 22.04 | 22.07 | 165,771 | -0.03(-0.12%) |
Oct 26, 2018 | 22.13 | 22.13 | 22.07 | 22.09 | 108,134 | +0.04(+0.17%) |
Oct 25, 2018 | 22.11 | 22.11 | 22.02 | 22.06 | 64,042 | -0.04(-0.16%) |
Oct 24, 2018 | 22.08 | 22.09 | 22.02 | 22.09 | 129,845 | +0.12(+0.54%) |
Oct 23, 2018 | 22.04 | 22.07 | 21.98 | 21.98 | 183,550 | -0.04(-0.17%) |
Oct 22, 2018 | 21.98 | 22.06 | 21.98 | 22.01 | 133,940 | +0.01(+0.04%) |
Oct 19, 2018 | 22.06 | 22.06 | 21.99 | 22.00 | 77,584 | -0.03(-0.12%) |
Oct 18, 2018 | 21.96 | 22.07 | 21.96 | 22.03 | 139,555 | +0.02(+0.08%) |
Oct 17, 2018 | 21.98 | 22.05 | 21.98 | 22.01 | 110,469 | -0.01(-0.04%) |
Oct 16, 2018 | 22.05 | 22.05 | 21.99 | 22.02 | 145,835 | +0.00(+0.00%) |
Oct 15, 2018 | 22.02 | 22.05 | 22.01 | 22.02 | 91,770 | -0.02(-0.08%) |
Oct 12, 2018 | 22.09 | 22.09 | 22.02 | 22.04 | 228,906 | -0.01(-0.03%) |
Oct 11, 2018 | 22.08 | 22.08 | 22.02 | 22.05 | 100,789 | +0.04(+0.19%) |
Oct 10, 2018 | 22.00 | 22.04 | 21.98 | 22.00 | 96,791 | -0.02(-0.08%) |
Oct 09, 2018 | 22.03 | 22.03 | 21.98 | 22.02 | 76,466 | +0.01(+0.04%) |
Oct 08, 2018 | 21.99 | 22.05 | 21.96 | 22.01 | 87,795 | +0.01(+0.04%) |
Oct 05, 2018 | 22.03 | 22.03 | 21.97 | 22.00 | 91,430 | -0.03(-0.12%) |
Oct 04, 2018 | 22.06 | 22.06 | 21.99 | 22.03 | 104,999 | +0.01(+0.04%) |
Oct 03, 2018 | 22.05 | 22.09 | 22.01 | 22.02 | 117,908 | -0.07(-0.33%) |
Oct 02, 2018 | 22.04 | 22.12 | 22.04 | 22.09 | 266,323 | +0.03(+0.14%) |
Oct 01, 2018 | 22.09 | 22.09 | 22.04 | 22.06 | 96,061 | -0.02(-0.10%) |
Sep 28, 2018 | 22.02 | 22.09 | 22.02 | 22.09 | 129,551 | +0.01(+0.04%) |
Sep 27, 2018 | 22.08 | 22.09 | 22.04 | 22.08 | 211,071 | +0.00(+0.00%) |
Sep 26, 2018 | 22.10 | 22.12 | 22.01 | 22.08 | 124,390 | +0.04(+0.16%) |
Sep 25, 2018 | 22.05 | 22.07 | 22.01 | 22.04 | 252,132 | -0.01(-0.05%) |
Sep 24, 2018 | 22.06 | 22.06 | 22.03 | 22.05 | 68,333 | -0.02(-0.08%) |
Sep 21, 2018 | 22.07 | 22.07 | 22.03 | 22.07 | 64,665 | +0.01(+0.04%) |
Sep 20, 2018 | 22.09 | 22.09 | 22.01 | 22.06 | 104,907 | +0.01(+0.04%) |
Sep 19, 2018 | 22.06 | 22.06 | 21.99 | 22.05 | 113,293 | +0.01(+0.04%) |
Sep 18, 2018 | 22.11 | 22.11 | 22.02 | 22.04 | 97,340 | -0.02(-0.08%) |
Sep 17, 2018 | 22.07 | 22.07 | 22.02 | 22.06 | 88,758 | +0.00(+0.00%) |
Sep 14, 2018 | 22.03 | 22.09 | 22.02 | 22.06 | 144,974 | +0.00(+0.00%) |
Sep 13, 2018 | 22.07 | 22.10 | 22.03 | 22.06 | 143,721 | +0.01(+0.04%) |
Sep 12, 2018 | 22.04 | 22.10 | 22.02 | 22.05 | 148,350 | +0.01(+0.04%) |
Sep 11, 2018 | 22.09 | 22.09 | 22.03 | 22.04 | 130,435 | -0.05(-0.22%) |
Sep 10, 2018 | 22.11 | 22.11 | 22.08 | 22.09 | 113,399 | -0.01(-0.03%) |
Sep 07, 2018 | 22.10 | 22.12 | 22.06 | 22.09 | 162,049 | -0.05(-0.21%) |
Sep 06, 2018 | 22.09 | 22.15 | 22.09 | 22.14 | 100,668 | +0.01(+0.04%) |
Sep 05, 2018 | 22.14 | 22.14 | 22.08 | 22.13 | 82,777 | +0.03(+0.11%) |