Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.37 | 19.50 | 19.37 | 19.42 | 3,500 | -0.05(-0.28%) |
Nov 29, 2018 | 19.38 | 19.57 | 19.38 | 19.48 | 7,395 | +0.03(+0.13%) |
Nov 28, 2018 | 19.37 | 19.50 | 19.32 | 19.45 | 20,406 | +0.00(+0.00%) |
Nov 27, 2018 | 19.41 | 19.54 | 19.39 | 19.45 | 3,698 | -0.03(-0.16%) |
Nov 26, 2018 | 19.40 | 19.65 | 19.40 | 19.48 | 6,594 | +0.04(+0.21%) |
Nov 23, 2018 | 19.40 | 19.44 | 19.36 | 19.44 | 700 | -0.13(-0.66%) |
Nov 21, 2018 | 19.57 | 19.57 | 19.57 | 0 | +0.21(+1.10%) | |
Nov 20, 2018 | 19.50 | 19.50 | 19.26 | 19.36 | 12,992 | -0.49(-2.45%) |
Nov 19, 2018 | 19.83 | 19.99 | 19.80 | 19.84 | 9,092 | -0.24(-1.18%) |
Nov 16, 2018 | 20.30 | 20.30 | 19.92 | 20.08 | 13,600 | -0.13(-0.64%) |
Nov 15, 2018 | 20.18 | 20.21 | 20.00 | 20.21 | 5,130 | +0.08(+0.42%) |
Nov 14, 2018 | 20.04 | 20.21 | 19.92 | 20.13 | 11,631 | +0.20(+1.01%) |
Nov 13, 2018 | 20.21 | 20.26 | 19.92 | 19.92 | 7,509 | -0.40(-1.99%) |
Nov 12, 2018 | 20.40 | 20.47 | 20.33 | 20.33 | 9,627 | -0.07(-0.33%) |
Nov 09, 2018 | 20.50 | 20.50 | 20.16 | 20.39 | 3,800 | -0.46(-2.19%) |
Nov 08, 2018 | 20.98 | 20.98 | 20.85 | 20.85 | 5,561 | -0.10(-0.47%) |
Nov 07, 2018 | 20.93 | 21.01 | 20.85 | 20.95 | 12,945 | +0.21(+1.02%) |
Nov 06, 2018 | 20.80 | 20.82 | 20.74 | 20.74 | 5,932 | +0.06(+0.29%) |
Nov 05, 2018 | 20.50 | 20.74 | 20.50 | 20.68 | 2,845 | +0.11(+0.53%) |
Nov 02, 2018 | 21.00 | 21.00 | 20.57 | 20.57 | 6,100 | -0.10(-0.48%) |
Nov 01, 2018 | 20.64 | 20.76 | 20.56 | 20.67 | 9,371 | +0.23(+1.13%) |
Oct 31, 2018 | 20.28 | 20.55 | 20.28 | 20.44 | 2,562 | +0.22(+1.09%) |
Oct 30, 2018 | 20.43 | 20.44 | 20.03 | 20.22 | 5,466 | -0.10(-0.49%) |
Oct 29, 2018 | 20.61 | 20.79 | 20.32 | 20.32 | 16,573 | -0.27(-1.31%) |
Oct 26, 2018 | 20.50 | 20.60 | 20.39 | 20.59 | 6,200 | -0.10(-0.50%) |
Oct 25, 2018 | 20.67 | 20.70 | 20.60 | 20.69 | 6,840 | +0.03(+0.16%) |
Oct 24, 2018 | 20.93 | 20.93 | 20.61 | 20.66 | 17,921 | -0.34(-1.60%) |
Oct 23, 2018 | 21.11 | 21.11 | 20.75 | 21.00 | 4,532 | -0.23(-1.10%) |
Oct 22, 2018 | 21.24 | 21.29 | 21.20 | 21.23 | 3,632 | -0.12(-0.56%) |
Oct 19, 2018 | 21.48 | 21.48 | 21.30 | 21.35 | 5,000 | +0.04(+0.16%) |
Oct 18, 2018 | 21.50 | 21.58 | 21.32 | 21.32 | 3,857 | -0.13(-0.63%) |
Oct 17, 2018 | 21.56 | 21.56 | 21.45 | 21.45 | 2,390 | -0.25(-1.15%) |
Oct 16, 2018 | 21.64 | 21.76 | 21.64 | 21.70 | 7,781 | +0.32(+1.49%) |
Oct 15, 2018 | 21.26 | 21.47 | 21.26 | 21.38 | 10,935 | +0.06(+0.29%) |
Oct 12, 2018 | 21.51 | 21.55 | 21.26 | 21.32 | 6,900 | -0.09(-0.44%) |
Oct 11, 2018 | 21.52 | 21.64 | 21.41 | 21.41 | 6,098 | -0.13(-0.58%) |
Oct 10, 2018 | 21.70 | 21.74 | 21.54 | 21.54 | 3,099 | -0.45(-2.05%) |
Oct 09, 2018 | 21.89 | 22.01 | 21.89 | 21.99 | 9,930 | +0.04(+0.18%) |
Oct 08, 2018 | 21.75 | 22.05 | 21.75 | 21.95 | 5,123 | +0.08(+0.37%) |
Oct 05, 2018 | 22.05 | 22.05 | 21.83 | 21.87 | 3,800 | -0.01(-0.02%) |
Oct 04, 2018 | 22.20 | 22.20 | 21.87 | 21.88 | 2,666 | -0.32(-1.46%) |
Oct 03, 2018 | 22.22 | 22.22 | 22.13 | 22.20 | 8,343 | +0.11(+0.50%) |
Oct 02, 2018 | 22.17 | 22.24 | 22.04 | 22.09 | 21,923 | -0.06(-0.27%) |
Oct 01, 2018 | 21.88 | 22.24 | 21.87 | 22.15 | 9,699 | +0.29(+1.35%) |
Sep 28, 2018 | 21.57 | 21.89 | 21.57 | 21.86 | 3,700 | +0.20(+0.92%) |
Sep 27, 2018 | 21.71 | 21.71 | 21.52 | 21.66 | 6,479 | +0.01(+0.02%) |
Sep 26, 2018 | 21.68 | 21.76 | 21.65 | 21.65 | 1,299 | -0.10(-0.47%) |
Sep 25, 2018 | 21.84 | 21.84 | 21.70 | 21.75 | 2,820 | -0.06(-0.26%) |
Sep 24, 2018 | 21.97 | 21.97 | 21.77 | 21.81 | 2,129 | +0.07(+0.32%) |
Sep 21, 2018 | 21.84 | 21.84 | 21.74 | 21.74 | 1,800 | +0.02(+0.09%) |
Sep 20, 2018 | 21.76 | 21.80 | 21.72 | 21.72 | 3,354 | +0.00(+0.00%) |
Sep 19, 2018 | 21.82 | 21.82 | 21.68 | 21.72 | 36,937 | +0.01(+0.05%) |
Sep 18, 2018 | 21.92 | 21.92 | 21.71 | 21.71 | 8,725 | -0.05(-0.22%) |
Sep 17, 2018 | 21.69 | 21.83 | 21.69 | 21.76 | 10,006 | +0.15(+0.69%) |
Sep 14, 2018 | 21.59 | 21.68 | 21.52 | 21.61 | 3,100 | +0.02(+0.09%) |
Sep 13, 2018 | 21.77 | 21.77 | 21.59 | 21.59 | 10,052 | -0.11(-0.51%) |
Sep 12, 2018 | 21.77 | 21.82 | 21.70 | 21.70 | 5,734 | +0.03(+0.14%) |
Sep 11, 2018 | 21.78 | 21.78 | 21.58 | 21.67 | 6,891 | +0.04(+0.19%) |
Sep 10, 2018 | 21.60 | 21.69 | 21.57 | 21.63 | 8,373 | +0.19(+0.89%) |
Sep 07, 2018 | 21.46 | 21.54 | 21.38 | 21.44 | 3,100 | -0.04(-0.19%) |
Sep 06, 2018 | 21.65 | 21.73 | 21.48 | 21.48 | 5,532 | -0.17(-0.79%) |
Sep 05, 2018 | 21.61 | 21.71 | 21.61 | 21.65 | 34,460 | -0.12(-0.53%) |