Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.78 | 20.94 | 20.78 | 20.92 | 54,642 | +0.05(+0.22%) |
Nov 29, 2018 | 20.86 | 20.98 | 20.74 | 20.87 | 130,369 | -0.09(-0.45%) |
Nov 28, 2018 | 20.63 | 20.99 | 20.45 | 20.97 | 48,967 | +0.53(+2.61%) |
Nov 27, 2018 | 20.43 | 20.50 | 20.39 | 20.43 | 206,000 | -0.08(-0.41%) |
Nov 26, 2018 | 20.54 | 20.59 | 20.40 | 20.52 | 51,584 | +0.38(+1.90%) |
Nov 23, 2018 | 20.16 | 20.21 | 20.13 | 20.13 | 5,560 | -0.17(-0.83%) |
Nov 21, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.27(+1.35%) | |
Nov 20, 2018 | 20.19 | 20.20 | 19.91 | 20.03 | 94,341 | -0.49(-2.37%) |
Nov 19, 2018 | 20.86 | 20.86 | 20.48 | 20.52 | 59,670 | -0.53(-2.53%) |
Nov 16, 2018 | 21.13 | 21.13 | 20.85 | 21.05 | 91,534 | -0.13(-0.62%) |
Nov 15, 2018 | 20.84 | 21.27 | 20.84 | 21.18 | 73,487 | +0.25(+1.21%) |
Nov 14, 2018 | 21.13 | 21.22 | 20.88 | 20.93 | 48,481 | +0.07(+0.36%) |
Nov 13, 2018 | 20.81 | 21.18 | 20.81 | 20.85 | 237,771 | +0.15(+0.72%) |
Nov 12, 2018 | 20.93 | 20.95 | 20.70 | 20.70 | 21,077 | -0.45(-2.12%) |
Nov 09, 2018 | 21.33 | 21.33 | 21.05 | 21.15 | 289,681 | -0.35(-1.61%) |
Nov 08, 2018 | 21.67 | 21.77 | 21.46 | 21.50 | 47,009 | -0.37(-1.71%) |
Nov 07, 2018 | 21.71 | 21.87 | 21.64 | 21.87 | 142,408 | +0.41(+1.92%) |
Nov 06, 2018 | 21.55 | 21.56 | 21.42 | 21.46 | 23,009 | -0.01(-0.03%) |
Nov 05, 2018 | 21.52 | 21.52 | 21.37 | 21.47 | 12,619 | -0.00(-0.02%) |
Nov 02, 2018 | 21.78 | 21.83 | 21.39 | 21.47 | 63,945 | -0.14(-0.65%) |
Nov 01, 2018 | 21.26 | 21.61 | 21.13 | 21.61 | 20,406 | +0.52(+2.48%) |
Oct 31, 2018 | 20.86 | 21.19 | 20.86 | 21.09 | 29,528 | +0.49(+2.36%) |
Oct 30, 2018 | 20.25 | 20.60 | 20.23 | 20.60 | 30,848 | +0.34(+1.66%) |
Oct 29, 2018 | 20.99 | 20.99 | 20.21 | 20.27 | 35,412 | -0.47(-2.26%) |
Oct 26, 2018 | 20.58 | 21.03 | 20.53 | 20.73 | 41,383 | -0.36(-1.69%) |
Oct 25, 2018 | 20.76 | 21.24 | 20.76 | 21.09 | 15,810 | +0.52(+2.52%) |
Oct 24, 2018 | 21.47 | 21.52 | 20.56 | 20.57 | 171,702 | -0.96(-4.45%) |
Oct 23, 2018 | 21.31 | 21.60 | 21.14 | 21.53 | 262,931 | -0.31(-1.41%) |
Oct 22, 2018 | 22.02 | 22.02 | 21.81 | 21.84 | 16,893 | +0.06(+0.26%) |
Oct 19, 2018 | 21.89 | 22.00 | 21.71 | 21.78 | 167,777 | +0.06(+0.26%) |
Oct 18, 2018 | 22.00 | 22.05 | 21.63 | 21.72 | 26,392 | -0.48(-2.15%) |
Oct 17, 2018 | 22.21 | 22.26 | 22.04 | 22.20 | 54,069 | -0.20(-0.88%) |
Oct 16, 2018 | 22.07 | 22.41 | 22.07 | 22.40 | 29,816 | +0.46(+2.09%) |
Oct 15, 2018 | 21.94 | 22.10 | 21.83 | 21.94 | 40,764 | -0.11(-0.51%) |
Oct 12, 2018 | 22.13 | 22.14 | 21.83 | 22.05 | 39,885 | +0.46(+2.12%) |
Oct 11, 2018 | 21.85 | 22.02 | 21.49 | 21.59 | 166,883 | -0.30(-1.37%) |
Oct 10, 2018 | 22.63 | 22.64 | 21.89 | 21.89 | 147,409 | -0.92(-4.02%) |
Oct 09, 2018 | 22.70 | 22.92 | 22.70 | 22.81 | 36,118 | -0.09(-0.41%) |
Oct 08, 2018 | 22.81 | 22.94 | 22.68 | 22.90 | 14,196 | -0.07(-0.29%) |
Oct 05, 2018 | 23.14 | 23.30 | 22.84 | 22.97 | 13,259 | -0.23(-1.00%) |
Oct 04, 2018 | 23.48 | 23.48 | 23.07 | 23.20 | 30,939 | -0.36(-1.55%) |
Oct 03, 2018 | 23.80 | 23.80 | 23.54 | 23.57 | 48,688 | +0.01(+0.04%) |
Oct 02, 2018 | 23.73 | 23.73 | 23.55 | 23.56 | 37,814 | -0.35(-1.45%) |
Oct 01, 2018 | 24.18 | 24.18 | 23.89 | 23.90 | 11,902 | -0.09(-0.39%) |
Sep 28, 2018 | 23.86 | 24.11 | 23.86 | 24.00 | 13,687 | -0.07(-0.31%) |
Sep 27, 2018 | 24.07 | 24.19 | 24.05 | 24.07 | 21,025 | +0.11(+0.47%) |
Sep 26, 2018 | 24.09 | 24.21 | 23.96 | 23.96 | 28,672 | -0.07(-0.31%) |
Sep 25, 2018 | 23.95 | 24.04 | 23.95 | 24.03 | 24,268 | +0.11(+0.47%) |
Sep 24, 2018 | 24.02 | 24.05 | 23.91 | 23.92 | 31,861 | -0.26(-1.08%) |
Sep 21, 2018 | 24.33 | 24.33 | 24.16 | 24.18 | 17,323 | -0.01(-0.06%) |
Sep 20, 2018 | 24.16 | 24.22 | 24.10 | 24.20 | 41,139 | +0.20(+0.82%) |
Sep 19, 2018 | 23.67 | 24.02 | 23.67 | 24.00 | 12,188 | +0.35(+1.48%) |
Sep 18, 2018 | 23.65 | 23.68 | 23.61 | 23.65 | 18,688 | +0.09(+0.40%) |
Sep 17, 2018 | 23.61 | 23.64 | 23.56 | 23.56 | 14,830 | -0.24(-1.02%) |
Sep 14, 2018 | 23.81 | 23.88 | 23.70 | 23.80 | 18,820 | +0.12(+0.51%) |
Sep 13, 2018 | 23.73 | 23.89 | 23.67 | 23.68 | 18,461 | +0.14(+0.60%) |
Sep 12, 2018 | 23.57 | 23.63 | 23.40 | 23.54 | 24,578 | -0.01(-0.04%) |
Sep 11, 2018 | 23.23 | 23.61 | 23.22 | 23.55 | 89,455 | +0.08(+0.33%) |
Sep 10, 2018 | 23.59 | 23.59 | 23.43 | 23.47 | 18,347 | -0.06(-0.25%) |
Sep 07, 2018 | 23.58 | 23.65 | 23.51 | 23.53 | 61,914 | -0.07(-0.28%) |
Sep 06, 2018 | 23.84 | 23.84 | 23.48 | 23.59 | 25,663 | -0.21(-0.86%) |
Sep 05, 2018 | 24.02 | 24.02 | 23.72 | 23.80 | 41,237 | -0.37(-1.55%) |