Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.85 | 20.92 | 20.78 | 20.91 | 1,672,323 | +0.00(+0.00%) |
Nov 29, 2018 | 20.94 | 21.04 | 20.81 | 20.91 | 1,590,440 | -0.13(-0.64%) |
Nov 28, 2018 | 20.72 | 21.08 | 20.59 | 21.04 | 3,660,178 | +0.44(+2.16%) |
Nov 27, 2018 | 20.39 | 20.60 | 20.35 | 20.60 | 1,674,325 | +0.13(+0.65%) |
Nov 26, 2018 | 20.47 | 20.54 | 20.37 | 20.47 | 1,389,445 | +0.23(+1.16%) |
Nov 23, 2018 | 20.28 | 20.37 | 20.23 | 20.23 | 1,667,071 | -0.28(-1.39%) |
Nov 21, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.41(+2.04%) | |
Nov 20, 2018 | 20.23 | 20.32 | 20.03 | 20.11 | 2,940,885 | -0.43(-2.08%) |
Nov 19, 2018 | 20.68 | 20.69 | 20.47 | 20.53 | 1,408,830 | -0.32(-1.53%) |
Nov 16, 2018 | 20.58 | 20.90 | 20.53 | 20.85 | 2,396,400 | +0.08(+0.36%) |
Nov 15, 2018 | 20.40 | 20.85 | 20.37 | 20.78 | 2,432,557 | +0.44(+2.18%) |
Nov 14, 2018 | 20.38 | 20.43 | 20.15 | 20.33 | 2,672,520 | +0.18(+0.92%) |
Nov 13, 2018 | 20.11 | 20.35 | 20.04 | 20.15 | 2,324,321 | +0.21(+1.05%) |
Nov 12, 2018 | 20.14 | 20.16 | 19.88 | 19.94 | 1,336,890 | -0.28(-1.41%) |
Nov 09, 2018 | 20.29 | 20.30 | 20.05 | 20.22 | 1,355,286 | -0.36(-1.75%) |
Nov 08, 2018 | 20.86 | 20.91 | 20.52 | 20.58 | 3,118,046 | -0.56(-2.65%) |
Nov 07, 2018 | 21.01 | 21.15 | 20.90 | 21.14 | 1,215,048 | +0.38(+1.82%) |
Nov 06, 2018 | 20.67 | 20.80 | 20.65 | 20.77 | 1,469,941 | -0.03(-0.16%) |
Nov 05, 2018 | 20.73 | 20.84 | 20.70 | 20.80 | 1,636,642 | +0.06(+0.28%) |
Nov 02, 2018 | 20.94 | 21.01 | 20.52 | 20.74 | 1,618,847 | +0.08(+0.41%) |
Nov 01, 2018 | 20.25 | 20.67 | 20.14 | 20.66 | 2,522,135 | +0.70(+3.53%) |
Oct 31, 2018 | 19.93 | 20.05 | 19.86 | 19.96 | 1,132,822 | +0.26(+1.32%) |
Oct 30, 2018 | 19.45 | 19.70 | 19.40 | 19.70 | 2,272,749 | +0.38(+1.95%) |
Oct 29, 2018 | 19.89 | 19.90 | 19.12 | 19.32 | 3,636,535 | -0.41(-2.08%) |
Oct 26, 2018 | 19.52 | 19.87 | 19.45 | 19.73 | 2,694,577 | -0.18(-0.88%) |
Oct 25, 2018 | 19.73 | 20.03 | 19.67 | 19.91 | 1,595,822 | +0.41(+2.11%) |
Oct 24, 2018 | 20.06 | 20.06 | 19.49 | 19.49 | 1,734,617 | -0.63(-3.12%) |
Oct 23, 2018 | 19.89 | 20.23 | 19.78 | 20.12 | 2,116,034 | -0.22(-1.07%) |
Oct 22, 2018 | 20.47 | 20.47 | 20.27 | 20.34 | 1,174,508 | +0.22(+1.08%) |
Oct 19, 2018 | 20.26 | 20.35 | 20.08 | 20.12 | 1,096,977 | +0.18(+0.88%) |
Oct 18, 2018 | 20.26 | 20.26 | 19.90 | 19.95 | 1,501,573 | -0.49(-2.42%) |
Oct 17, 2018 | 20.55 | 20.56 | 20.36 | 20.44 | 1,220,724 | -0.31(-1.49%) |
Oct 16, 2018 | 20.46 | 20.75 | 20.43 | 20.75 | 1,431,646 | +0.54(+2.65%) |
Oct 15, 2018 | 20.27 | 20.35 | 20.18 | 20.22 | 1,055,194 | -0.24(-1.19%) |
Oct 12, 2018 | 20.41 | 20.47 | 20.18 | 20.46 | 2,117,560 | +0.58(+2.91%) |
Oct 11, 2018 | 19.91 | 20.13 | 19.65 | 19.88 | 2,966,770 | -0.13(-0.67%) |
Oct 10, 2018 | 20.50 | 20.53 | 20.01 | 20.01 | 2,471,438 | -0.59(-2.89%) |
Oct 09, 2018 | 20.51 | 20.68 | 20.43 | 20.61 | 1,436,337 | -0.07(-0.32%) |
Oct 08, 2018 | 20.51 | 20.69 | 20.44 | 20.68 | 1,109,610 | +0.08(+0.41%) |
Oct 05, 2018 | 20.73 | 20.73 | 20.42 | 20.59 | 3,481,083 | -0.15(-0.73%) |
Oct 04, 2018 | 21.03 | 21.03 | 20.63 | 20.74 | 2,249,203 | -0.47(-2.21%) |
Oct 03, 2018 | 21.51 | 21.51 | 21.14 | 21.21 | 1,774,794 | -0.15(-0.71%) |
Oct 02, 2018 | 21.35 | 21.45 | 21.28 | 21.36 | 1,053,840 | -0.24(-1.12%) |
Oct 01, 2018 | 21.66 | 21.69 | 21.54 | 21.61 | 1,308,780 | +0.07(+0.31%) |
Sep 28, 2018 | 21.52 | 21.66 | 21.48 | 21.54 | 2,166,262 | -0.12(-0.54%) |
Sep 27, 2018 | 21.64 | 21.73 | 21.59 | 21.66 | 893,799 | +0.09(+0.43%) |
Sep 26, 2018 | 21.54 | 21.78 | 21.54 | 21.56 | 898,805 | +0.03(+0.12%) |
Sep 25, 2018 | 21.45 | 21.56 | 21.43 | 21.54 | 1,402,301 | +0.14(+0.67%) |
Sep 24, 2018 | 21.46 | 21.47 | 21.35 | 21.40 | 2,175,192 | -0.28(-1.31%) |
Sep 21, 2018 | 21.64 | 21.72 | 21.58 | 21.68 | 2,178,318 | +0.09(+0.43%) |
Sep 20, 2018 | 21.51 | 21.60 | 21.42 | 21.59 | 1,120,183 | +0.23(+1.06%) |
Sep 19, 2018 | 21.22 | 21.40 | 21.22 | 21.36 | 1,664,748 | +0.30(+1.43%) |
Sep 18, 2018 | 20.96 | 21.09 | 20.94 | 21.06 | 896,530 | +0.19(+0.92%) |
Sep 17, 2018 | 20.89 | 20.99 | 20.84 | 20.87 | 1,001,524 | -0.17(-0.80%) |
Sep 14, 2018 | 21.19 | 21.20 | 20.95 | 21.04 | 1,402,555 | -0.08(-0.36%) |
Sep 13, 2018 | 21.09 | 21.23 | 21.00 | 21.11 | 1,105,230 | +0.31(+1.49%) |
Sep 12, 2018 | 20.62 | 20.92 | 20.53 | 20.80 | 2,168,817 | +0.13(+0.61%) |
Sep 11, 2018 | 20.44 | 20.68 | 20.38 | 20.68 | 1,734,315 | +0.02(+0.08%) |
Sep 10, 2018 | 20.87 | 20.87 | 20.62 | 20.66 | 1,669,454 | -0.24(-1.16%) |
Sep 07, 2018 | 20.91 | 21.07 | 20.80 | 20.90 | 1,345,617 | -0.04(-0.20%) |
Sep 06, 2018 | 20.95 | 21.01 | 20.80 | 20.94 | 2,657,173 | +0.00(+0.00%) |
Sep 05, 2018 | 21.03 | 21.03 | 20.86 | 20.94 | 4,053,374 | -0.28(-1.30%) |