Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.41 | 21.50 | 21.37 | 21.46 | 6,300 | -0.17(-0.79%) |
Nov 29, 2018 | 21.63 | 21.73 | 21.63 | 21.63 | 636 | -0.39(-1.75%) |
Nov 28, 2018 | 22.01 | 22.02 | 21.95 | 22.02 | 1,573 | +0.30(+1.36%) |
Nov 27, 2018 | 22.02 | 22.02 | 21.72 | 21.72 | 2,675 | -0.28(-1.25%) |
Nov 26, 2018 | 22.09 | 22.09 | 21.93 | 22.00 | 2,071 | -0.20(-0.92%) |
Nov 23, 2018 | 21.14 | 22.20 | 21.14 | 22.20 | 600 | +0.00(+0.00%) |
Nov 21, 2018 | 22.20 | 22.20 | 22.20 | 0 | +0.47(+2.16%) | |
Nov 20, 2018 | 21.72 | 21.98 | 21.70 | 21.73 | 3,776 | -0.45(-2.03%) |
Nov 19, 2018 | 22.15 | 22.22 | 22.10 | 22.18 | 41,594 | -0.08(-0.36%) |
Nov 16, 2018 | 22.48 | 22.55 | 22.23 | 22.26 | 33,000 | -0.28(-1.25%) |
Nov 15, 2018 | 22.40 | 22.54 | 22.40 | 22.54 | 1,470 | -0.05(-0.21%) |
Nov 14, 2018 | 23.02 | 23.02 | 22.59 | 22.59 | 1,111 | -0.26(-1.14%) |
Nov 13, 2018 | 23.00 | 23.00 | 22.59 | 22.85 | 6,584 | +0.15(+0.66%) |
Nov 12, 2018 | 23.19 | 23.19 | 22.70 | 22.70 | 5,119 | -0.58(-2.49%) |
Nov 09, 2018 | 23.50 | 23.50 | 23.28 | 23.28 | 7,500 | +0.13(+0.56%) |
Nov 08, 2018 | 23.27 | 23.49 | 23.10 | 23.15 | 39,250 | -0.09(-0.39%) |
Nov 07, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 174 | -0.34(-1.44%) |
Nov 06, 2018 | 23.00 | 23.58 | 22.65 | 23.58 | 9,313 | +0.18(+0.77%) |
Nov 05, 2018 | 23.70 | 23.75 | 23.25 | 23.40 | 3,880 | -0.27(-1.14%) |
Nov 02, 2018 | 23.01 | 23.67 | 23.00 | 23.67 | 3,200 | +0.78(+3.40%) |
Nov 01, 2018 | 22.41 | 23.00 | 22.41 | 22.89 | 1,701 | -0.30(-1.29%) |
Oct 31, 2018 | 23.00 | 23.19 | 22.68 | 23.19 | 24,549 | +0.00(+0.00%) |
Oct 30, 2018 | 23.31 | 23.31 | 23.19 | 23.19 | 1,274 | +0.70(+3.11%) |
Oct 29, 2018 | 22.47 | 22.54 | 22.25 | 22.49 | 3,034 | +0.41(+1.88%) |
Oct 26, 2018 | 22.25 | 22.35 | 22.07 | 22.07 | 2,200 | -0.48(-2.13%) |
Oct 25, 2018 | 22.56 | 22.56 | 22.45 | 22.56 | 602 | +0.11(+0.47%) |
Oct 24, 2018 | 22.45 | 22.45 | 22.45 | 22.45 | 269 | -0.19(-0.84%) |
Oct 23, 2018 | 22.80 | 22.80 | 22.22 | 22.64 | 2,872 | -1.06(-4.49%) |
Oct 22, 2018 | 23.02 | 23.70 | 23.01 | 23.70 | 1,292 | +0.45(+1.95%) |
Oct 19, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 500 | +0.40(+1.75%) |
Oct 18, 2018 | 22.90 | 22.90 | 22.85 | 22.85 | 793 | +0.04(+0.18%) |
Oct 17, 2018 | 22.84 | 22.91 | 22.65 | 22.81 | 1,189 | +0.46(+2.06%) |
Oct 16, 2018 | 22.72 | 22.73 | 22.03 | 22.35 | 1,928 | -0.36(-1.59%) |
Oct 15, 2018 | 22.39 | 22.73 | 22.39 | 22.71 | 1,240 | -0.04(-0.15%) |
Oct 12, 2018 | 22.55 | 22.75 | 22.01 | 22.75 | 4,800 | +0.25(+1.09%) |
Oct 11, 2018 | 23.00 | 23.14 | 22.32 | 22.50 | 8,826 | -0.85(-3.64%) |
Oct 10, 2018 | 23.26 | 24.00 | 23.17 | 23.35 | 10,239 | +0.03(+0.13%) |
Oct 09, 2018 | 23.50 | 23.50 | 23.05 | 23.32 | 10,651 | -0.47(-1.99%) |
Oct 08, 2018 | 23.45 | 24.00 | 23.33 | 23.79 | 23,972 | +0.47(+2.03%) |
Oct 05, 2018 | 23.49 | 23.60 | 23.25 | 23.32 | 11,000 | +0.07(+0.30%) |
Oct 04, 2018 | 22.71 | 23.25 | 22.71 | 23.25 | 4,378 | +0.35(+1.53%) |
Oct 03, 2018 | 22.00 | 22.90 | 21.50 | 22.90 | 6,992 | +1.10(+5.05%) |
Oct 02, 2018 | 20.71 | 21.80 | 20.71 | 21.80 | 3,676 | -0.09(-0.41%) |
Oct 01, 2018 | 21.58 | 21.90 | 21.58 | 21.89 | 9,425 | +0.15(+0.69%) |
Sep 28, 2018 | 20.41 | 21.74 | 20.41 | 21.74 | 16,500 | +0.31(+1.45%) |
Sep 27, 2018 | 21.57 | 21.64 | 20.41 | 21.43 | 7,329 | -0.12(-0.56%) |
Sep 26, 2018 | 21.49 | 21.89 | 21.19 | 21.55 | 6,542 | -0.40(-1.82%) |
Sep 25, 2018 | 21.75 | 21.95 | 21.41 | 21.95 | 4,144 | +0.29(+1.34%) |
Sep 24, 2018 | 21.65 | 21.75 | 21.18 | 21.66 | 3,792 | +0.02(+0.09%) |
Sep 21, 2018 | 21.70 | 21.70 | 21.62 | 21.64 | 800 | -0.06(-0.28%) |
Sep 20, 2018 | 21.60 | 21.82 | 21.24 | 21.70 | 4,285 | +0.03(+0.14%) |
Sep 19, 2018 | 21.50 | 21.95 | 21.50 | 21.67 | 4,226 | +0.27(+1.26%) |
Sep 18, 2018 | 21.19 | 21.40 | 20.75 | 21.40 | 4,707 | +0.53(+2.54%) |
Sep 17, 2018 | 21.09 | 21.16 | 20.31 | 20.87 | 4,627 | +0.07(+0.34%) |
Sep 14, 2018 | 20.70 | 21.00 | 20.70 | 20.80 | 5,200 | +0.40(+1.96%) |
Sep 13, 2018 | 20.70 | 20.70 | 19.94 | 20.40 | 4,553 | -0.04(-0.20%) |
Sep 12, 2018 | 20.44 | 20.44 | 20.44 | 20.44 | 1,052 | +0.02(+0.11%) |
Sep 11, 2018 | 20.48 | 20.78 | 20.42 | 20.42 | 1,660 | +0.17(+0.82%) |
Sep 10, 2018 | 18.52 | 20.25 | 14.82 | 20.25 | 3,682 | -0.04(-0.20%) |
Sep 07, 2018 | 20.31 | 20.46 | 20.27 | 20.29 | 2,200 | -0.12(-0.61%) |
Sep 06, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 550 | +0.40(+2.02%) |
Sep 05, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 500 | +0.11(+0.55%) |