Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.08 | 20.08 | 19.99 | 20.07 | 106,962 | +0.00(+0.00%) |
Nov 29, 2018 | 20.09 | 20.11 | 20.02 | 20.07 | 492,407 | -0.06(-0.28%) |
Nov 28, 2018 | 20.10 | 20.14 | 20.03 | 20.12 | 235,792 | +0.01(+0.04%) |
Nov 27, 2018 | 20.13 | 20.14 | 20.10 | 20.11 | 295,053 | -0.06(-0.28%) |
Nov 26, 2018 | 20.20 | 20.20 | 20.16 | 20.17 | 97,483 | +0.01(+0.04%) |
Nov 23, 2018 | 20.23 | 20.25 | 20.15 | 20.16 | 24,569 | +0.01(+0.04%) |
Nov 21, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.05(+0.24%) | |
Nov 20, 2018 | 20.10 | 20.11 | 20.06 | 20.11 | 353,685 | +0.00(+0.00%) |
Nov 19, 2018 | 20.11 | 20.14 | 20.07 | 20.11 | 141,197 | -0.02(-0.12%) |
Nov 16, 2018 | 20.08 | 20.14 | 20.04 | 20.13 | 359,479 | +0.07(+0.36%) |
Nov 15, 2018 | 20.07 | 20.09 | 19.99 | 20.06 | 387,812 | -0.04(-0.20%) |
Nov 14, 2018 | 20.16 | 20.18 | 20.10 | 20.10 | 68,200 | -0.15(-0.72%) |
Nov 13, 2018 | 20.32 | 20.32 | 20.22 | 20.24 | 84,975 | -0.10(-0.48%) |
Nov 12, 2018 | 20.42 | 20.42 | 20.32 | 20.34 | 131,514 | -0.01(-0.04%) |
Nov 09, 2018 | 20.30 | 20.36 | 20.30 | 20.35 | 257,852 | +0.04(+0.20%) |
Nov 08, 2018 | 20.38 | 20.38 | 20.28 | 20.31 | 803,047 | -0.06(-0.32%) |
Nov 07, 2018 | 20.45 | 20.47 | 20.34 | 20.37 | 150,859 | +0.10(+0.48%) |
Nov 06, 2018 | 20.21 | 20.28 | 20.21 | 20.28 | 213,941 | +0.12(+0.60%) |
Nov 05, 2018 | 20.19 | 20.23 | 20.15 | 20.16 | 325,386 | +0.04(+0.20%) |
Nov 02, 2018 | 20.28 | 20.28 | 20.09 | 20.11 | 128,305 | -0.14(-0.68%) |
Nov 01, 2018 | 20.15 | 20.25 | 20.14 | 20.25 | 137,624 | +0.06(+0.30%) |
Oct 31, 2018 | 20.24 | 20.28 | 20.18 | 20.19 | 237,681 | -0.09(-0.44%) |
Oct 30, 2018 | 20.30 | 20.35 | 20.25 | 20.28 | 629,695 | -0.10(-0.51%) |
Oct 29, 2018 | 20.44 | 20.44 | 20.35 | 20.38 | 331,560 | -0.06(-0.31%) |
Oct 26, 2018 | 20.45 | 20.47 | 20.43 | 20.45 | 115,967 | +0.06(+0.28%) |
Oct 25, 2018 | 20.42 | 20.43 | 20.39 | 20.39 | 171,364 | -0.03(-0.16%) |
Oct 24, 2018 | 20.43 | 20.48 | 20.38 | 20.42 | 468,324 | +0.05(+0.24%) |
Oct 23, 2018 | 20.46 | 20.48 | 20.38 | 20.38 | 147,033 | -0.02(-0.08%) |
Oct 22, 2018 | 20.46 | 20.49 | 20.38 | 20.39 | 557,482 | -0.03(-0.16%) |
Oct 19, 2018 | 20.46 | 20.46 | 20.41 | 20.42 | 106,002 | -0.02(-0.12%) |
Oct 18, 2018 | 20.46 | 20.54 | 20.45 | 20.45 | 168,186 | -0.06(-0.31%) |
Oct 17, 2018 | 20.58 | 20.59 | 20.51 | 20.51 | 245,673 | -0.10(-0.51%) |
Oct 16, 2018 | 20.60 | 20.62 | 20.55 | 20.62 | 442,770 | +0.07(+0.35%) |
Oct 15, 2018 | 20.60 | 20.62 | 20.54 | 20.54 | 106,593 | -0.06(-0.27%) |
Oct 12, 2018 | 20.62 | 20.66 | 20.60 | 20.60 | 494,887 | -0.02(-0.08%) |
Oct 11, 2018 | 20.52 | 20.67 | 20.52 | 20.62 | 197,743 | +0.14(+0.67%) |
Oct 10, 2018 | 20.50 | 20.54 | 20.39 | 20.48 | 133,212 | -0.08(-0.39%) |
Oct 09, 2018 | 20.52 | 20.58 | 20.49 | 20.56 | 70,031 | +0.10(+0.51%) |
Oct 08, 2018 | 20.50 | 20.51 | 20.43 | 20.46 | 71,531 | -0.03(-0.16%) |
Oct 05, 2018 | 20.54 | 20.58 | 20.42 | 20.49 | 85,076 | -0.14(-0.66%) |
Oct 04, 2018 | 20.64 | 20.66 | 20.57 | 20.62 | 168,320 | -0.10(-0.50%) |
Oct 03, 2018 | 20.89 | 20.89 | 20.64 | 20.73 | 460,260 | -0.22(-1.04%) |
Oct 02, 2018 | 20.95 | 20.98 | 20.92 | 20.95 | 62,268 | +0.06(+0.31%) |
Oct 01, 2018 | 20.92 | 20.92 | 20.86 | 20.88 | 243,845 | -0.05(-0.24%) |
Sep 28, 2018 | 21.00 | 21.02 | 20.92 | 20.93 | 80,890 | -0.04(-0.19%) |
Sep 27, 2018 | 20.92 | 20.98 | 20.92 | 20.97 | 153,157 | +0.02(+0.11%) |
Sep 26, 2018 | 20.88 | 20.95 | 20.83 | 20.95 | 116,767 | +0.11(+0.54%) |
Sep 25, 2018 | 20.80 | 20.84 | 20.79 | 20.84 | 62,789 | -0.01(-0.04%) |
Sep 24, 2018 | 20.86 | 20.92 | 20.83 | 20.84 | 356,087 | -0.06(-0.27%) |
Sep 21, 2018 | 20.89 | 20.93 | 20.88 | 20.90 | 183,534 | -0.02(-0.11%) |
Sep 20, 2018 | 20.80 | 20.93 | 20.80 | 20.92 | 63,677 | +0.14(+0.65%) |
Sep 19, 2018 | 20.83 | 20.83 | 20.73 | 20.79 | 67,055 | -0.08(-0.38%) |
Sep 18, 2018 | 20.93 | 20.94 | 20.84 | 20.87 | 79,456 | -0.16(-0.76%) |
Sep 17, 2018 | 21.00 | 21.04 | 20.98 | 21.03 | 40,886 | -0.01(-0.04%) |
Sep 14, 2018 | 21.00 | 21.04 | 20.97 | 21.04 | 102,394 | +0.00(+0.00%) |
Sep 13, 2018 | 21.07 | 21.08 | 21.03 | 21.04 | 91,898 | +0.04(+0.17%) |
Sep 12, 2018 | 21.01 | 21.01 | 20.98 | 21.00 | 292,495 | +0.08(+0.40%) |
Sep 11, 2018 | 20.91 | 20.93 | 20.87 | 20.92 | 110,410 | -0.06(-0.27%) |
Sep 10, 2018 | 20.92 | 20.97 | 20.90 | 20.97 | 31,703 | +0.11(+0.52%) |
Sep 07, 2018 | 20.90 | 20.90 | 20.84 | 20.86 | 72,388 | -0.12(-0.59%) |
Sep 06, 2018 | 20.92 | 21.00 | 20.92 | 20.99 | 420,714 | +0.09(+0.42%) |
Sep 05, 2018 | 20.92 | 20.92 | 20.87 | 20.90 | 36,533 | -0.02(-0.11%) |