Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.80 | 20.02 | 19.46 | 19.96 | 64,630 | +0.09(+0.46%) |
Nov 29, 2018 | 20.17 | 20.55 | 19.86 | 19.86 | 44,156 | -0.43(-2.12%) |
Nov 28, 2018 | 20.22 | 20.49 | 19.60 | 20.29 | 64,614 | +0.09(+0.46%) |
Nov 27, 2018 | 20.13 | 20.27 | 19.91 | 20.20 | 66,462 | +0.00(+0.00%) |
Nov 26, 2018 | 19.83 | 20.26 | 19.72 | 20.20 | 84,358 | +0.56(+2.86%) |
Nov 23, 2018 | 19.33 | 19.72 | 19.32 | 19.64 | 30,819 | +0.18(+0.91%) |
Nov 21, 2018 | 19.46 | 19.46 | 19.46 | 0 | -0.13(-0.67%) | |
Nov 20, 2018 | 19.58 | 19.84 | 19.34 | 19.59 | 62,054 | -0.16(-0.82%) |
Nov 19, 2018 | 20.02 | 20.26 | 19.55 | 19.76 | 31,424 | -0.28(-1.38%) |
Nov 16, 2018 | 20.07 | 20.46 | 19.95 | 20.03 | 55,917 | -0.12(-0.57%) |
Nov 15, 2018 | 19.56 | 20.43 | 19.56 | 20.15 | 104,417 | +0.46(+2.32%) |
Nov 14, 2018 | 20.22 | 20.43 | 19.55 | 19.69 | 55,154 | -0.46(-2.27%) |
Nov 13, 2018 | 20.21 | 20.93 | 20.10 | 20.15 | 97,540 | +0.00(+0.00%) |
Nov 12, 2018 | 20.26 | 20.39 | 20.08 | 20.15 | 85,388 | -0.11(-0.56%) |
Nov 09, 2018 | 20.33 | 20.59 | 20.07 | 20.26 | 47,994 | -0.14(-0.67%) |
Nov 08, 2018 | 20.37 | 20.56 | 20.29 | 20.40 | 36,249 | +0.00(+0.00%) |
Nov 07, 2018 | 20.60 | 20.60 | 20.13 | 20.40 | 57,878 | -0.17(-0.82%) |
Nov 06, 2018 | 20.51 | 20.89 | 20.50 | 20.57 | 52,843 | -0.05(-0.22%) |
Nov 05, 2018 | 20.89 | 20.89 | 20.48 | 20.61 | 41,306 | -0.28(-1.35%) |
Nov 02, 2018 | 20.92 | 21.26 | 20.70 | 20.89 | 81,040 | +0.04(+0.18%) |
Nov 01, 2018 | 20.64 | 21.11 | 20.09 | 20.86 | 85,612 | +0.29(+1.41%) |
Oct 31, 2018 | 20.64 | 20.69 | 20.29 | 20.57 | 100,446 | +0.09(+0.45%) |
Oct 30, 2018 | 19.96 | 20.55 | 19.58 | 20.48 | 63,213 | +0.50(+2.52%) |
Oct 29, 2018 | 19.78 | 20.30 | 19.60 | 19.97 | 102,814 | +0.35(+1.79%) |
Oct 26, 2018 | 19.69 | 20.53 | 17.75 | 19.62 | 117,757 | -0.39(-1.94%) |
Oct 25, 2018 | 20.18 | 20.43 | 19.40 | 20.01 | 104,288 | -0.11(-0.57%) |
Oct 24, 2018 | 21.10 | 21.41 | 20.10 | 20.12 | 68,616 | -1.02(-4.83%) |
Oct 23, 2018 | 20.94 | 21.38 | 20.80 | 21.15 | 46,682 | -0.01(-0.04%) |
Oct 22, 2018 | 21.58 | 21.64 | 21.01 | 21.15 | 98,517 | -0.41(-1.91%) |
Oct 19, 2018 | 22.03 | 22.18 | 21.54 | 21.57 | 66,353 | -0.49(-2.21%) |
Oct 18, 2018 | 22.38 | 22.43 | 21.97 | 22.05 | 68,535 | -0.36(-1.60%) |
Oct 17, 2018 | 22.38 | 22.58 | 22.26 | 22.41 | 31,496 | -0.05(-0.20%) |
Oct 16, 2018 | 22.33 | 22.51 | 22.06 | 22.46 | 40,411 | +0.15(+0.68%) |
Oct 15, 2018 | 22.03 | 22.51 | 21.91 | 22.31 | 67,823 | +0.24(+1.07%) |
Oct 12, 2018 | 22.94 | 22.95 | 21.70 | 22.07 | 136,640 | -0.71(-3.11%) |
Oct 11, 2018 | 23.30 | 23.60 | 22.77 | 22.78 | 81,450 | -0.68(-2.89%) |
Oct 10, 2018 | 23.75 | 24.01 | 23.43 | 23.46 | 104,181 | -0.34(-1.41%) |
Oct 09, 2018 | 23.87 | 24.17 | 23.72 | 23.79 | 94,953 | -0.21(-0.86%) |
Oct 08, 2018 | 23.84 | 24.08 | 23.72 | 24.00 | 56,151 | +0.15(+0.64%) |
Oct 05, 2018 | 24.14 | 24.20 | 23.81 | 23.85 | 70,680 | -0.30(-1.23%) |
Oct 04, 2018 | 24.23 | 24.28 | 23.91 | 24.14 | 90,737 | -0.09(-0.38%) |
Oct 03, 2018 | 23.82 | 24.32 | 22.89 | 24.23 | 103,188 | +0.48(+2.02%) |
Oct 02, 2018 | 24.24 | 24.38 | 23.68 | 23.75 | 64,184 | -0.52(-2.14%) |
Oct 01, 2018 | 24.56 | 24.62 | 24.21 | 24.27 | 85,974 | -0.21(-0.84%) |
Sep 28, 2018 | 24.27 | 24.55 | 24.14 | 24.48 | 62,419 | +0.07(+0.28%) |
Sep 27, 2018 | 24.52 | 24.57 | 24.25 | 24.41 | 103,096 | -0.12(-0.50%) |
Sep 26, 2018 | 24.88 | 24.98 | 24.48 | 24.53 | 79,602 | -0.36(-1.44%) |
Sep 25, 2018 | 25.15 | 25.27 | 24.86 | 24.89 | 48,163 | -0.22(-0.88%) |
Sep 24, 2018 | 24.88 | 25.28 | 24.75 | 25.11 | 97,943 | -0.12(-0.48%) |
Sep 21, 2018 | 25.80 | 25.85 | 24.99 | 25.23 | 347,239 | -0.57(-2.22%) |
Sep 20, 2018 | 25.58 | 26.03 | 25.58 | 25.81 | 71,114 | +0.27(+1.05%) |
Sep 19, 2018 | 25.29 | 25.68 | 25.29 | 25.54 | 80,443 | +0.21(+0.81%) |
Sep 18, 2018 | 25.55 | 25.55 | 24.74 | 25.33 | 91,459 | -0.24(-0.92%) |
Sep 17, 2018 | 25.95 | 26.15 | 25.23 | 25.57 | 84,078 | -0.35(-1.35%) |
Sep 14, 2018 | 25.96 | 26.23 | 25.76 | 25.92 | 59,927 | +0.02(+0.06%) |
Sep 13, 2018 | 26.02 | 26.29 | 25.65 | 25.91 | 72,937 | -0.15(-0.59%) |
Sep 12, 2018 | 26.42 | 26.50 | 25.97 | 26.06 | 56,353 | -0.47(-1.78%) |
Sep 11, 2018 | 26.25 | 26.65 | 26.25 | 26.53 | 77,377 | +0.06(+0.23%) |
Sep 10, 2018 | 26.46 | 26.69 | 26.19 | 26.47 | 54,152 | +0.05(+0.20%) |
Sep 07, 2018 | 26.32 | 26.45 | 26.09 | 26.42 | 33,176 | +0.04(+0.14%) |
Sep 06, 2018 | 26.59 | 26.76 | 26.31 | 26.38 | 25,395 | -0.21(-0.77%) |
Sep 05, 2018 | 26.45 | 26.71 | 26.29 | 26.58 | 31,783 | +0.19(+0.72%) |