Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.39 | 21.39 | 21.38 | 21.38 | 544 | -0.06(-0.27%) |
Nov 29, 2018 | 21.26 | 21.49 | 21.26 | 21.44 | 1,579 | +0.13(+0.61%) |
Nov 28, 2018 | 21.09 | 21.35 | 21.00 | 21.31 | 11,428 | +0.38(+1.83%) |
Nov 27, 2018 | 20.93 | 20.93 | 20.74 | 20.93 | 4,067 | +0.17(+0.82%) |
Nov 26, 2018 | 20.70 | 20.79 | 20.69 | 20.75 | 1,900 | +0.20(+0.98%) |
Nov 23, 2018 | 21.26 | 21.26 | 20.55 | 20.55 | 1,094 | -0.22(-1.06%) |
Nov 21, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.01(+0.07%) | |
Nov 20, 2018 | 20.78 | 20.82 | 20.76 | 20.76 | 2,725 | -0.26(-1.25%) |
Nov 19, 2018 | 21.02 | 21.02 | 21.02 | 21.02 | 265 | -0.29(-1.34%) |
Nov 16, 2018 | 21.26 | 21.31 | 21.26 | 21.31 | 547 | +0.13(+0.62%) |
Nov 15, 2018 | 20.91 | 21.22 | 20.91 | 21.17 | 3,066 | +0.16(+0.77%) |
Nov 14, 2018 | 21.20 | 21.20 | 20.95 | 21.01 | 7,344 | -0.15(-0.70%) |
Nov 13, 2018 | 21.12 | 21.16 | 21.12 | 21.16 | 887 | -0.01(-0.06%) |
Nov 12, 2018 | 21.50 | 21.50 | 21.17 | 21.17 | 4,355 | -0.22(-1.03%) |
Nov 09, 2018 | 21.49 | 21.49 | 21.39 | 21.39 | 2,462 | -0.14(-0.66%) |
Nov 08, 2018 | 21.58 | 21.59 | 21.54 | 21.54 | 1,061 | -0.08(-0.37%) |
Nov 07, 2018 | 21.50 | 21.62 | 21.50 | 21.62 | 2,580 | +0.35(+1.64%) |
Nov 06, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 179 | +0.10(+0.48%) |
Nov 05, 2018 | 21.25 | 21.25 | 21.11 | 21.17 | 2,479 | +0.25(+1.19%) |
Nov 02, 2018 | 21.05 | 21.09 | 20.92 | 20.92 | 1,641 | -0.04(-0.17%) |
Nov 01, 2018 | 21.38 | 21.38 | 20.92 | 20.95 | 1,158 | +0.03(+0.12%) |
Oct 31, 2018 | 20.86 | 20.93 | 20.86 | 20.93 | 1,224 | +0.17(+0.83%) |
Oct 30, 2018 | 20.47 | 20.76 | 20.46 | 20.76 | 3,238 | +0.39(+1.94%) |
Oct 29, 2018 | 20.70 | 20.70 | 20.25 | 20.36 | 5,645 | -0.15(-0.71%) |
Oct 26, 2018 | 20.52 | 20.65 | 20.51 | 20.51 | 3,573 | -0.25(-1.19%) |
Oct 25, 2018 | 20.55 | 20.84 | 20.55 | 20.76 | 5,637 | +0.20(+0.96%) |
Oct 24, 2018 | 20.70 | 20.70 | 20.55 | 20.56 | 6,024 | -0.17(-0.84%) |
Oct 23, 2018 | 20.73 | 20.73 | 20.73 | 20.73 | 261 | -0.25(-1.21%) |
Oct 22, 2018 | 21.03 | 21.03 | 20.99 | 20.99 | 1,681 | -0.18(-0.86%) |
Oct 19, 2018 | 21.17 | 21.17 | 21.17 | 21.17 | 137 | +0.27(+1.31%) |
Oct 18, 2018 | 21.08 | 21.08 | 20.90 | 20.90 | 1,341 | -0.23(-1.09%) |
Oct 17, 2018 | 21.13 | 21.19 | 21.12 | 21.13 | 2,989 | -0.04(-0.21%) |
Oct 16, 2018 | 21.15 | 21.19 | 21.15 | 21.17 | 4,229 | +0.23(+1.09%) |
Oct 15, 2018 | 20.94 | 20.94 | 20.94 | 20.94 | 339 | +0.06(+0.30%) |
Oct 12, 2018 | 21.35 | 21.35 | 20.78 | 20.88 | 6,185 | -0.07(-0.33%) |
Oct 11, 2018 | 21.01 | 21.10 | 20.71 | 20.95 | 19,250 | -0.27(-1.26%) |
Oct 10, 2018 | 21.54 | 21.55 | 21.21 | 21.22 | 4,508 | -0.48(-2.22%) |
Oct 09, 2018 | 21.73 | 21.73 | 21.70 | 21.70 | 1,671 | -0.02(-0.07%) |
Oct 08, 2018 | 21.52 | 21.71 | 21.52 | 21.71 | 1,024 | +0.07(+0.32%) |
Oct 05, 2018 | 21.30 | 21.67 | 21.30 | 21.64 | 687 | -0.12(-0.55%) |
Oct 04, 2018 | 21.76 | 21.76 | 21.76 | 21.76 | 478 | -0.16(-0.72%) |
Oct 03, 2018 | 21.96 | 21.97 | 21.91 | 21.92 | 5,028 | +0.03(+0.15%) |
Oct 02, 2018 | 21.89 | 21.89 | 21.89 | 21.89 | 1,070 | -0.01(-0.03%) |
Oct 01, 2018 | 21.89 | 21.89 | 21.89 | 21.89 | 233 | +0.14(+0.63%) |
Sep 28, 2018 | 21.76 | 21.76 | 21.76 | 21.76 | 137 | +0.00(+0.00%) |
Sep 27, 2018 | 21.76 | 21.76 | 475 | +0.00(+0.00%) | ||
Sep 26, 2018 | 21.74 | 21.84 | 21.74 | 21.76 | 1,666 | +0.02(+0.10%) |
Sep 25, 2018 | 21.80 | 21.80 | 21.73 | 21.73 | 2,523 | -0.08(-0.37%) |
Sep 24, 2018 | 22.11 | 22.11 | 21.78 | 21.81 | 2,756 | -0.05(-0.22%) |
Sep 21, 2018 | 21.85 | 21.88 | 21.85 | 21.86 | 12,146 | +0.06(+0.28%) |
Sep 20, 2018 | 21.96 | 21.96 | 21.76 | 21.80 | 5,477 | +0.20(+0.94%) |
Sep 19, 2018 | 21.63 | 21.66 | 21.59 | 21.60 | 14,774 | +0.03(+0.12%) |
Sep 18, 2018 | 21.55 | 21.59 | 21.52 | 21.57 | 15,915 | +0.13(+0.63%) |
Sep 17, 2018 | 21.52 | 21.52 | 21.42 | 21.44 | 10,030 | -0.06(-0.27%) |
Sep 14, 2018 | 21.31 | 21.50 | 21.31 | 21.50 | 1,104 | +0.03(+0.12%) |
Sep 13, 2018 | 21.46 | 21.47 | 21.44 | 21.47 | 4,785 | +0.05(+0.25%) |
Sep 12, 2018 | 21.40 | 21.42 | 21.39 | 21.42 | 1,690 | +0.05(+0.25%) |
Sep 11, 2018 | 21.32 | 21.40 | 21.32 | 21.36 | 4,849 | +0.03(+0.12%) |
Sep 10, 2018 | 21.60 | 21.60 | 21.34 | 21.34 | 3,174 | -0.01(-0.03%) |
Sep 07, 2018 | 21.34 | 21.34 | 21.27 | 21.34 | 2,898 | +0.02(+0.10%) |
Sep 06, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 670 | -0.01(-0.07%) |
Sep 05, 2018 | 21.35 | 21.36 | 21.34 | 21.34 | 5,848 | -0.06(-0.27%) |