Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 115 | -0.04(-0.21%) |
Nov 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 20.55 | 20.55 | 20.53 | 20.55 | 13,418 | -0.03(-0.13%) |
Nov 27, 2018 | 20.53 | 20.57 | 20.53 | 20.57 | 3,128 | +0.00(+0.00%) |
Nov 26, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.06(+0.29%) | |
Nov 20, 2018 | 20.54 | 20.54 | 20.51 | 20.51 | 3,048 | -0.07(-0.33%) |
Nov 19, 2018 | 20.55 | 20.58 | 20.55 | 20.58 | 7,424 | +0.04(+0.21%) |
Nov 16, 2018 | 20.48 | 20.54 | 20.48 | 20.54 | 1,042 | +0.02(+0.08%) |
Nov 15, 2018 | 20.46 | 20.52 | 20.40 | 20.52 | 12,653 | +0.10(+0.51%) |
Nov 14, 2018 | 20.51 | 20.65 | 20.42 | 20.42 | 29,018 | +0.03(+0.17%) |
Nov 13, 2018 | 20.40 | 20.40 | 20.38 | 20.38 | 2,925 | -0.14(-0.67%) |
Nov 12, 2018 | 20.52 | 20.52 | 20.52 | 20.52 | 104 | +0.00(+0.00%) |
Nov 09, 2018 | 20.51 | 20.52 | 20.51 | 20.52 | 347 | +0.00(+0.00%) |
Nov 08, 2018 | 20.53 | 20.54 | 20.51 | 20.52 | 1,479 | +0.12(+0.59%) |
Nov 07, 2018 | 20.41 | 20.41 | 20.40 | 20.40 | 2,316 | -0.02(-0.10%) |
Nov 06, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 72 | +0.00(+0.00%) |
Nov 05, 2018 | 20.42 | 20.42 | 20.42 | 20.42 | 1 | +0.00(+0.00%) |
Nov 02, 2018 | 20.41 | 20.51 | 20.41 | 20.42 | 23,229 | -0.11(-0.54%) |
Nov 01, 2018 | 20.50 | 20.53 | 20.50 | 20.53 | 10,104 | +0.07(+0.36%) |
Oct 31, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 116 | +0.03(+0.15%) |
Oct 30, 2018 | 20.43 | 20.44 | 20.43 | 20.43 | 270 | -0.03(-0.13%) |
Oct 29, 2018 | 20.47 | 20.47 | 20.45 | 20.46 | 5,291 | +0.05(+0.26%) |
Oct 26, 2018 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 20.47 | 20.47 | 20.40 | 20.40 | 3,276 | -0.14(-0.67%) |
Oct 24, 2018 | 20.55 | 20.55 | 20.54 | 20.54 | 731 | -0.09(-0.42%) |
Oct 23, 2018 | 21.28 | 21.28 | 20.53 | 20.63 | 11,518 | +0.09(+0.42%) |
Oct 22, 2018 | 20.53 | 20.57 | 20.50 | 20.54 | 20,798 | -0.02(-0.08%) |
Oct 19, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 20.54 | 20.56 | 20.54 | 20.56 | 5,342 | -0.05(-0.25%) |
Oct 17, 2018 | 20.71 | 20.71 | 20.61 | 20.61 | 4,939 | +0.01(+0.06%) |
Oct 16, 2018 | 20.54 | 20.60 | 20.54 | 20.60 | 18,818 | +0.02(+0.11%) |
Oct 15, 2018 | 20.57 | 20.58 | 20.48 | 20.58 | 298,135 | -0.01(-0.05%) |
Oct 12, 2018 | 21.22 | 21.22 | 20.59 | 20.59 | 232 | +0.09(+0.44%) |
Oct 11, 2018 | 20.49 | 20.49 | 20.49 | 20.49 | 464 | -0.03(-0.15%) |
Oct 10, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 324 | +0.07(+0.34%) |
Oct 09, 2018 | 20.46 | 20.46 | 20.46 | 20.46 | 461 | -0.08(-0.38%) |
Oct 08, 2018 | 20.53 | 20.53 | 20.53 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 12,079 | -0.02(-0.10%) |
Oct 04, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 2,917 | -0.04(-0.21%) |
Oct 03, 2018 | 20.68 | 20.68 | 20.57 | 20.60 | 2,260 | -0.03(-0.16%) |
Oct 02, 2018 | 20.63 | 20.63 | 20.63 | 20.63 | 1,400 | +0.01(+0.03%) |
Oct 01, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Sep 28, 2018 | 20.72 | 20.73 | 20.62 | 20.62 | 5,588 | -0.05(-0.25%) |
Sep 27, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 7,273 | +0.02(+0.08%) |
Sep 26, 2018 | 20.65 | 20.66 | 20.65 | 20.66 | 4,853 | +0.13(+0.63%) |
Sep 25, 2018 | 20.64 | 20.65 | 20.53 | 20.53 | 8,345 | -0.09(-0.46%) |
Sep 24, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 116 | +0.00(+0.00%) |
Sep 20, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 20.64 | 20.64 | 20.62 | 20.62 | 402 | -0.03(-0.12%) |
Sep 18, 2018 | 20.64 | 20.65 | 20.64 | 20.65 | 1,278 | -0.06(-0.29%) |
Sep 17, 2018 | 20.70 | 20.71 | 20.70 | 20.71 | 19,572 | +0.10(+0.50%) |
Sep 14, 2018 | 20.61 | 20.61 | 20.61 | 20.61 | 2,561 | -0.12(-0.58%) |
Sep 13, 2018 | 20.70 | 20.73 | 20.70 | 20.73 | 9,860 | +0.03(+0.17%) |
Sep 12, 2018 | 20.62 | 20.69 | 20.62 | 20.69 | 15,041 | -0.02(-0.08%) |
Sep 11, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 20.71 | 20.72 | 20.68 | 20.71 | 166,554 | +0.06(+0.27%) |
Sep 07, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 20.65 | 20.65 | 20.65 | 0 | +0.00(+0.00%) |