Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.02 | 22.09 | 22.00 | 22.02 | 539,064 | -0.09(-0.42%) |
Nov 29, 2018 | 22.09 | 22.16 | 22.02 | 22.12 | 988,391 | -0.07(-0.33%) |
Nov 28, 2018 | 22.11 | 22.21 | 22.07 | 22.19 | 1,606,403 | +0.11(+0.50%) |
Nov 27, 2018 | 22.11 | 22.13 | 22.03 | 22.08 | 235,600 | -0.04(-0.17%) |
Nov 26, 2018 | 22.12 | 22.13 | 22.06 | 22.12 | 1,617,624 | +0.07(+0.34%) |
Nov 23, 2018 | 21.95 | 22.07 | 21.92 | 22.04 | 506,593 | -0.03(-0.13%) |
Nov 21, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 22.02 | 22.08 | 21.99 | 22.05 | 485,782 | -0.03(-0.13%) |
Nov 19, 2018 | 22.19 | 22.19 | 22.07 | 22.08 | 288,457 | -0.06(-0.25%) |
Nov 16, 2018 | 22.24 | 22.27 | 22.10 | 22.14 | 1,223,008 | -0.11(-0.50%) |
Nov 15, 2018 | 22.16 | 22.32 | 22.15 | 22.25 | 260,674 | +0.02(+0.08%) |
Nov 14, 2018 | 22.35 | 22.39 | 22.16 | 22.23 | 386,258 | -0.03(-0.12%) |
Nov 13, 2018 | 22.28 | 22.34 | 22.25 | 22.26 | 362,031 | +0.04(+0.17%) |
Nov 12, 2018 | 22.34 | 22.34 | 22.19 | 22.22 | 217,800 | -0.15(-0.66%) |
Nov 09, 2018 | 22.49 | 22.51 | 22.35 | 22.37 | 363,115 | -0.19(-0.82%) |
Nov 08, 2018 | 22.46 | 22.56 | 22.45 | 22.55 | 215,757 | +0.03(+0.12%) |
Nov 07, 2018 | 22.41 | 22.55 | 22.36 | 22.53 | 493,134 | -0.03(-0.12%) |
Nov 06, 2018 | 22.52 | 22.57 | 22.49 | 22.55 | 282,387 | +0.01(+0.04%) |
Nov 05, 2018 | 22.54 | 22.56 | 22.49 | 22.54 | 306,959 | -0.09(-0.41%) |
Nov 02, 2018 | 22.41 | 22.65 | 22.39 | 22.64 | 1,231,638 | +0.28(+1.24%) |
Nov 01, 2018 | 22.47 | 22.47 | 22.33 | 22.36 | 1,533,708 | -0.01(-0.04%) |
Oct 31, 2018 | 22.33 | 22.43 | 22.28 | 22.37 | 438,829 | +0.12(+0.54%) |
Oct 30, 2018 | 22.23 | 22.28 | 22.18 | 22.25 | 1,080,906 | +0.12(+0.54%) |
Oct 29, 2018 | 22.11 | 22.23 | 22.07 | 22.13 | 268,475 | +0.04(+0.17%) |
Oct 26, 2018 | 22.08 | 22.13 | 22.03 | 22.09 | 1,034,761 | -0.12(-0.54%) |
Oct 25, 2018 | 22.16 | 22.22 | 22.14 | 22.21 | 347,426 | +0.09(+0.42%) |
Oct 24, 2018 | 22.21 | 22.22 | 22.11 | 22.12 | 361,077 | -0.19(-0.83%) |
Oct 23, 2018 | 22.14 | 22.30 | 22.08 | 22.30 | 444,003 | -0.05(-0.21%) |
Oct 22, 2018 | 22.29 | 22.37 | 22.26 | 22.35 | 150,042 | +0.03(+0.12%) |
Oct 19, 2018 | 22.31 | 22.39 | 22.28 | 22.32 | 518,028 | +0.04(+0.17%) |
Oct 18, 2018 | 22.36 | 22.36 | 22.20 | 22.28 | 1,171,047 | +0.01(+0.04%) |
Oct 17, 2018 | 22.15 | 22.28 | 22.13 | 22.28 | 183,675 | +0.13(+0.59%) |
Oct 16, 2018 | 22.20 | 22.24 | 22.14 | 22.15 | 184,090 | -0.04(-0.17%) |
Oct 15, 2018 | 22.15 | 22.21 | 22.11 | 22.18 | 240,249 | +0.02(+0.08%) |
Oct 12, 2018 | 22.18 | 22.21 | 22.08 | 22.16 | 1,059,357 | +0.08(+0.38%) |
Oct 11, 2018 | 22.25 | 22.31 | 22.03 | 22.08 | 1,351,785 | -0.29(-1.28%) |
Oct 10, 2018 | 22.43 | 22.50 | 22.35 | 22.37 | 1,144,569 | +0.07(+0.33%) |
Oct 09, 2018 | 22.45 | 22.45 | 22.28 | 22.29 | 599,558 | -0.24(-1.07%) |
Oct 08, 2018 | 22.47 | 22.53 | 22.45 | 22.53 | 987,983 | +0.08(+0.37%) |
Oct 05, 2018 | 22.39 | 22.53 | 22.31 | 22.45 | 1,717,626 | +0.19(+0.87%) |
Oct 04, 2018 | 22.24 | 22.31 | 22.19 | 22.26 | 870,812 | +0.17(+0.76%) |
Oct 03, 2018 | 21.83 | 22.21 | 21.82 | 22.09 | 1,909,579 | +0.38(+1.75%) |
Oct 02, 2018 | 21.76 | 21.76 | 21.67 | 21.71 | 129,135 | -0.13(-0.59%) |
Oct 01, 2018 | 21.76 | 21.85 | 21.72 | 21.84 | 431,085 | +0.15(+0.68%) |
Sep 28, 2018 | 21.58 | 21.69 | 21.58 | 21.69 | 301,733 | +0.06(+0.30%) |
Sep 27, 2018 | 21.69 | 21.71 | 21.62 | 21.63 | 316,382 | +0.00(+0.00%) |
Sep 26, 2018 | 21.74 | 21.78 | 21.62 | 21.63 | 389,447 | -0.16(-0.71%) |
Sep 25, 2018 | 21.82 | 21.84 | 21.78 | 21.78 | 141,149 | +0.03(+0.13%) |
Sep 24, 2018 | 21.76 | 21.77 | 21.67 | 21.75 | 427,665 | +0.06(+0.30%) |
Sep 21, 2018 | 21.74 | 21.74 | 21.67 | 21.69 | 615,933 | -0.02(-0.09%) |
Sep 20, 2018 | 21.80 | 21.81 | 21.67 | 21.71 | 458,018 | -0.06(-0.30%) |
Sep 19, 2018 | 21.69 | 21.86 | 21.69 | 21.77 | 624,623 | +0.13(+0.60%) |
Sep 18, 2018 | 21.52 | 21.68 | 21.52 | 21.64 | 1,434,763 | +0.21(+0.99%) |
Sep 17, 2018 | 21.50 | 21.50 | 21.39 | 21.43 | 222,666 | +0.01(+0.04%) |
Sep 14, 2018 | 21.44 | 21.46 | 21.37 | 21.42 | 383,064 | +0.09(+0.43%) |
Sep 13, 2018 | 21.29 | 21.35 | 21.25 | 21.33 | 240,336 | -0.02(-0.09%) |
Sep 12, 2018 | 21.34 | 21.36 | 21.32 | 21.35 | 214,557 | -0.06(-0.30%) |
Sep 11, 2018 | 21.34 | 21.41 | 21.32 | 21.41 | 348,877 | +0.17(+0.78%) |
Sep 10, 2018 | 21.30 | 21.30 | 21.24 | 21.25 | 149,621 | -0.06(-0.30%) |
Sep 07, 2018 | 21.27 | 21.34 | 21.27 | 21.31 | 324,522 | +0.18(+0.83%) |
Sep 06, 2018 | 21.20 | 21.21 | 21.11 | 21.13 | 476,367 | -0.07(-0.35%) |
Sep 05, 2018 | 21.20 | 21.24 | 21.17 | 21.21 | 115,372 | +0.05(+0.22%) |