Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.77 | 22.11 | 21.77 | 22.11 | 3,600 | +0.09(+0.41%) |
Nov 29, 2018 | 22.02 | 22.04 | 22.00 | 22.02 | 3,600 | -0.23(-1.03%) |
Nov 28, 2018 | 22.07 | 22.25 | 22.07 | 22.25 | 3,676 | +0.35(+1.60%) |
Nov 27, 2018 | 22.00 | 22.04 | 21.90 | 21.90 | 16,800 | +0.02(+0.09%) |
Nov 26, 2018 | 22.01 | 22.30 | 21.88 | 21.88 | 5,835 | -0.27(-1.22%) |
Nov 23, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 200 | -0.15(-0.67%) |
Nov 22, 2018 | 22.30 | 22.30 | 22.30 | 15 | +0.00(+0.00%) | |
Nov 21, 2018 | 22.00 | 22.35 | 22.00 | 22.30 | 6,500 | +0.49(+2.25%) |
Nov 20, 2018 | 22.10 | 22.25 | 21.81 | 21.81 | 8,490 | -0.42(-1.89%) |
Nov 19, 2018 | 22.85 | 22.85 | 22.03 | 22.23 | 5,220 | -0.63(-2.76%) |
Nov 16, 2018 | 22.99 | 23.00 | 22.86 | 22.86 | 1,247 | +0.03(+0.13%) |
Nov 15, 2018 | 22.86 | 23.24 | 22.70 | 22.83 | 9,690 | -0.19(-0.83%) |
Nov 14, 2018 | 23.50 | 23.50 | 23.02 | 23.02 | 2,725 | -0.50(-2.13%) |
Nov 13, 2018 | 23.99 | 23.99 | 23.50 | 23.52 | 4,360 | -0.03(-0.13%) |
Nov 12, 2018 | 23.82 | 23.88 | 23.55 | 23.55 | 4,800 | -0.20(-0.84%) |
Nov 09, 2018 | 23.98 | 23.98 | 23.75 | 23.75 | 2,754 | -0.35(-1.45%) |
Nov 08, 2018 | 23.51 | 24.11 | 23.51 | 24.10 | 6,075 | +0.45(+1.90%) |
Nov 07, 2018 | 23.50 | 23.67 | 23.50 | 23.65 | 1,500 | +0.45(+1.94%) |
Nov 06, 2018 | 23.19 | 23.20 | 23.19 | 23.20 | 300 | +0.14(+0.61%) |
Nov 05, 2018 | 23.06 | 23.34 | 23.06 | 23.06 | 7,000 | -0.20(-0.86%) |
Nov 02, 2018 | 23.25 | 23.38 | 23.10 | 23.26 | 4,400 | +0.38(+1.66%) |
Nov 01, 2018 | 22.85 | 22.90 | 22.78 | 22.88 | 3,100 | +0.18(+0.79%) |
Oct 31, 2018 | 22.47 | 22.86 | 22.33 | 22.70 | 2,973 | +0.78(+3.56%) |
Oct 30, 2018 | 21.60 | 22.10 | 21.60 | 21.92 | 16,075 | +0.41(+1.91%) |
Oct 29, 2018 | 22.60 | 22.60 | 21.51 | 21.51 | 15,244 | -0.75(-3.37%) |
Oct 26, 2018 | 22.50 | 22.50 | 22.26 | 22.26 | 3,620 | -0.14(-0.62%) |
Oct 25, 2018 | 22.50 | 22.58 | 22.30 | 22.40 | 3,800 | +0.15(+0.67%) |
Oct 24, 2018 | 23.05 | 23.05 | 22.25 | 22.25 | 12,000 | -0.73(-3.18%) |
Oct 23, 2018 | 23.26 | 23.26 | 22.79 | 22.98 | 7,940 | -0.49(-2.09%) |
Oct 22, 2018 | 23.56 | 23.56 | 23.47 | 23.47 | 8,600 | -0.28(-1.18%) |
Oct 19, 2018 | 24.10 | 24.25 | 23.75 | 23.75 | 2,200 | -0.09(-0.38%) |
Oct 18, 2018 | 24.20 | 24.20 | 23.84 | 23.84 | 1,225 | -0.26(-1.08%) |
Oct 17, 2018 | 24.10 | 24.19 | 24.09 | 24.10 | 1,629 | +0.10(+0.42%) |
Oct 16, 2018 | 23.79 | 24.15 | 23.79 | 24.00 | 700 | +0.11(+0.46%) |
Oct 15, 2018 | 23.76 | 23.89 | 23.76 | 23.89 | 1,000 | +0.13(+0.55%) |
Oct 12, 2018 | 23.74 | 24.10 | 23.66 | 23.76 | 3,565 | +0.01(+0.04%) |
Oct 11, 2018 | 23.01 | 23.94 | 23.01 | 23.75 | 10,868 | -0.58(-2.38%) |
Oct 10, 2018 | 25.00 | 25.00 | 24.33 | 24.33 | 5,899 | -0.86(-3.41%) |
Oct 09, 2018 | 25.21 | 25.58 | 25.19 | 25.19 | 4,257 | +0.08(+0.32%) |
Oct 05, 2018 | 25.11 | 25.11 | 25.11 | 0 | -0.10(-0.40%) | |
Oct 04, 2018 | 25.27 | 25.39 | 25.21 | 25.21 | 4,320 | -0.33(-1.29%) |
Oct 03, 2018 | 25.31 | 25.68 | 25.31 | 25.54 | 4,625 | +0.23(+0.91%) |
Oct 02, 2018 | 25.42 | 25.42 | 25.30 | 25.31 | 8,985 | -0.15(-0.59%) |
Oct 01, 2018 | 25.84 | 25.84 | 25.46 | 25.46 | 12,814 | -0.14(-0.55%) |
Sep 28, 2018 | 25.75 | 25.97 | 25.60 | 25.60 | 6,376 | +0.02(+0.08%) |
Sep 27, 2018 | 25.80 | 25.80 | 25.56 | 25.58 | 3,044 | -0.17(-0.66%) |
Sep 26, 2018 | 25.87 | 25.91 | 25.71 | 25.75 | 5,939 | -0.18(-0.69%) |
Sep 25, 2018 | 25.91 | 25.94 | 25.91 | 25.93 | 1,900 | +0.03(+0.12%) |
Sep 24, 2018 | 26.00 | 26.00 | 25.90 | 25.90 | 5,899 | -0.06(-0.23%) |
Sep 21, 2018 | 26.00 | 26.10 | 25.96 | 25.96 | 2,000 | -0.04(-0.15%) |
Sep 20, 2018 | 25.92 | 26.20 | 25.92 | 26.00 | 23,770 | -0.24(-0.91%) |
Sep 19, 2018 | 26.10 | 26.24 | 25.85 | 26.24 | 1,767 | +0.14(+0.54%) |
Sep 18, 2018 | 25.85 | 26.10 | 25.85 | 26.10 | 2,340 | +0.25(+0.97%) |
Sep 17, 2018 | 25.43 | 25.90 | 25.42 | 25.85 | 5,289 | +0.10(+0.39%) |
Sep 14, 2018 | 25.75 | 25.77 | 25.75 | 25.75 | 1,700 | +0.00(+0.00%) |
Sep 13, 2018 | 26.23 | 26.23 | 25.60 | 25.75 | 8,044 | -0.09(-0.35%) |
Sep 12, 2018 | 25.70 | 25.84 | 25.70 | 25.84 | 2,110 | +0.34(+1.33%) |
Sep 11, 2018 | 25.53 | 25.75 | 25.45 | 25.50 | 5,000 | -0.10(-0.39%) |
Sep 10, 2018 | 25.83 | 25.84 | 25.60 | 25.60 | 1,045 | +0.15(+0.59%) |
Sep 07, 2018 | 25.40 | 25.60 | 25.40 | 25.45 | 6,100 | +0.00(+0.00%) |
Sep 06, 2018 | 25.64 | 25.64 | 25.45 | 25.45 | 11,460 | -0.40(-1.55%) |
Sep 05, 2018 | 25.82 | 25.85 | 25.82 | 25.85 | 500 | +0.03(+0.12%) |