Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.09 | 20.10 | 20.01 | 20.01 | 7,952 | +0.17(+0.85%) |
Nov 29, 2018 | 19.88 | 19.92 | 19.84 | 19.84 | 71,077 | +0.35(+1.82%) |
Nov 28, 2018 | 19.53 | 19.53 | 19.49 | 19.49 | 19,677 | +0.00(+0.00%) |
Nov 27, 2018 | 19.37 | 19.49 | 19.37 | 19.49 | 55,714 | +0.02(+0.11%) |
Nov 26, 2018 | 19.47 | 19.56 | 19.46 | 19.47 | 3,848 | -0.37(-1.88%) |
Nov 23, 2018 | 19.84 | 19.84 | 19.84 | 100 | -0.00(-0.01%) | |
Nov 21, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.16(+0.80%) | |
Nov 20, 2018 | 19.69 | 19.69 | 19.69 | 76 | +0.00(+0.00%) | |
Nov 19, 2018 | 19.95 | 19.99 | 19.69 | 19.69 | 3,976 | -0.27(-1.37%) |
Nov 16, 2018 | 20.08 | 20.08 | 19.93 | 19.96 | 2,180 | +0.34(+1.75%) |
Nov 14, 2018 | 19.62 | 19.62 | 19.62 | 0 | +0.39(+2.03%) | |
Nov 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.11(-0.56%) | |
Nov 09, 2018 | 19.41 | 19.41 | 19.33 | 19.33 | 1,282 | -0.35(-1.79%) |
Nov 08, 2018 | 19.89 | 19.89 | 19.69 | 19.69 | 895 | -0.14(-0.70%) |
Nov 07, 2018 | 19.82 | 19.82 | 19.83 | 83 | +0.00(+0.01%) | |
Nov 06, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 128 | +0.20(+1.02%) |
Nov 05, 2018 | 19.80 | 19.80 | 19.55 | 19.62 | 3,401 | -0.48(-2.37%) |
Nov 02, 2018 | 20.36 | 20.36 | 19.77 | 20.10 | 6,413 | +0.44(+2.22%) |
Nov 01, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 332 | +0.79(+4.17%) |
Oct 31, 2018 | 18.90 | 18.99 | 18.87 | 18.87 | 1,094 | +0.51(+2.80%) |
Oct 30, 2018 | 18.51 | 18.51 | 18.36 | 18.36 | 1,304 | +0.19(+1.07%) |
Oct 29, 2018 | 18.77 | 18.77 | 18.16 | 18.17 | 1,421 | -0.55(-2.96%) |
Oct 26, 2018 | 18.78 | 18.86 | 18.72 | 18.72 | 769 | -0.22(-1.16%) |
Oct 25, 2018 | 18.97 | 18.97 | 18.94 | 18.94 | 1,563 | -0.11(-0.55%) |
Oct 24, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 628 | -0.24(-1.23%) |
Oct 23, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 654 | -0.61(-3.05%) |
Oct 22, 2018 | 19.91 | 19.99 | 19.89 | 19.89 | 1,260 | +0.45(+2.33%) |
Oct 19, 2018 | 19.47 | 19.47 | 19.44 | 19.44 | 1,667 | -0.05(-0.28%) |
Oct 17, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 19.44 | 19.49 | 19.44 | 19.49 | 2,602 | +0.12(+0.60%) |
Oct 15, 2018 | 19.32 | 19.37 | 19.32 | 19.37 | 1,269 | -0.22(-1.11%) |
Oct 12, 2018 | 19.53 | 19.60 | 19.46 | 19.59 | 2,052 | +0.55(+2.87%) |
Oct 11, 2018 | 19.42 | 19.42 | 19.05 | 19.05 | 796 | -0.61(-3.13%) |
Oct 10, 2018 | 19.74 | 19.98 | 19.66 | 19.66 | 4,525 | -0.53(-2.63%) |
Oct 09, 2018 | 20.23 | 20.23 | 20.10 | 20.19 | 14,481 | +0.23(+1.17%) |
Oct 08, 2018 | 20.07 | 20.07 | 19.96 | 19.96 | 545 | -0.40(-1.95%) |
Oct 05, 2018 | 20.53 | 20.53 | 20.36 | 20.36 | 769 | +0.14(+0.69%) |
Oct 04, 2018 | 20.71 | 20.71 | 20.22 | 20.22 | 7,824 | -0.75(-3.60%) |
Oct 03, 2018 | 21.20 | 21.20 | 20.97 | 20.97 | 1,113 | -0.45(-2.08%) |
Oct 02, 2018 | 21.42 | 21.42 | 21.42 | 20 | +0.00(+0.00%) | |
Oct 01, 2018 | 21.63 | 21.63 | 21.42 | 21.42 | 3,541 | -0.05(-0.25%) |
Sep 28, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 384 | +0.09(+0.44%) |
Sep 27, 2018 | 21.34 | 21.48 | 21.28 | 21.38 | 4,057 | -0.07(-0.33%) |
Sep 26, 2018 | 21.44 | 21.63 | 21.42 | 21.45 | 5,298 | +0.01(+0.04%) |
Sep 25, 2018 | 21.45 | 21.70 | 21.44 | 21.44 | 14,929 | +0.06(+0.29%) |
Sep 24, 2018 | 21.67 | 21.67 | 21.33 | 21.38 | 10,643 | -0.51(-2.32%) |
Sep 21, 2018 | 21.86 | 21.88 | 21.86 | 21.88 | 513 | +0.56(+2.63%) |
Sep 20, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 205 | +0.02(+0.12%) |
Sep 19, 2018 | 21.05 | 21.30 | 21.05 | 21.30 | 911 | +0.49(+2.37%) |
Sep 18, 2018 | 20.55 | 20.81 | 20.55 | 20.81 | 25,753 | +0.63(+3.10%) |
Sep 17, 2018 | 20.27 | 20.31 | 20.16 | 20.18 | 9,643 | -0.13(-0.63%) |
Sep 14, 2018 | 20.60 | 20.62 | 20.28 | 20.31 | 2,308 | -0.26(-1.27%) |
Sep 13, 2018 | 20.50 | 20.63 | 20.50 | 20.57 | 31,201 | +0.14(+0.69%) |
Sep 12, 2018 | 20.25 | 20.43 | 20.24 | 20.43 | 3,496 | +0.44(+2.19%) |
Sep 11, 2018 | 19.97 | 19.99 | 19.91 | 19.99 | 4,144 | -0.30(-1.48%) |
Sep 10, 2018 | 20.36 | 20.36 | 20.29 | 20.29 | 1,197 | -0.68(-3.26%) |
Sep 07, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 390 | +0.24(+1.14%) |
Sep 06, 2018 | 20.75 | 20.75 | 20.74 | 20.74 | 292 | -0.01(-0.07%) |
Sep 05, 2018 | 20.72 | 20.80 | 20.68 | 20.75 | 6,508 | -0.34(-1.59%) |