Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.36 | 20.39 | 20.34 | 20.34 | 71,216 | -0.20(-1.00%) |
Nov 29, 2018 | 20.51 | 20.55 | 20.51 | 20.55 | 2,337 | -0.01(-0.07%) |
Nov 28, 2018 | 20.36 | 20.56 | 20.31 | 20.56 | 3,008 | +0.22(+1.09%) |
Nov 27, 2018 | 20.30 | 20.34 | 20.29 | 20.34 | 1,788 | -0.09(-0.45%) |
Nov 26, 2018 | 20.35 | 20.45 | 20.35 | 20.43 | 8,058 | +0.20(+0.97%) |
Nov 23, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 114 | -0.04(-0.21%) |
Nov 21, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.26(+1.32%) | |
Nov 20, 2018 | 20.01 | 20.14 | 19.89 | 20.01 | 297,184 | -0.23(-1.16%) |
Nov 19, 2018 | 20.40 | 20.40 | 20.25 | 20.25 | 781 | -0.23(-1.13%) |
Nov 16, 2018 | 20.36 | 20.48 | 20.36 | 20.48 | 15,966 | -0.00(-0.01%) |
Nov 15, 2018 | 20.26 | 20.48 | 20.24 | 20.48 | 1,902 | +0.05(+0.24%) |
Nov 14, 2018 | 20.57 | 20.57 | 20.43 | 20.43 | 1,451 | -0.02(-0.11%) |
Nov 13, 2018 | 20.48 | 20.49 | 20.45 | 20.45 | 2,745 | +0.05(+0.23%) |
Nov 12, 2018 | 20.39 | 20.43 | 20.39 | 20.40 | 1,636 | -0.36(-1.74%) |
Nov 09, 2018 | 20.85 | 20.86 | 20.76 | 20.76 | 3,560 | -0.11(-0.54%) |
Nov 08, 2018 | 21.09 | 21.09 | 20.88 | 20.88 | 21,867 | -0.26(-1.24%) |
Nov 07, 2018 | 21.13 | 21.19 | 21.13 | 21.14 | 1,536 | +0.29(+1.39%) |
Nov 06, 2018 | 20.87 | 20.87 | 20.83 | 20.85 | 8,802 | -0.06(-0.27%) |
Nov 05, 2018 | 20.84 | 20.90 | 20.84 | 20.90 | 3,545 | -0.01(-0.03%) |
Nov 02, 2018 | 21.09 | 21.09 | 20.82 | 20.91 | 2,986 | +0.01(+0.07%) |
Nov 01, 2018 | 20.84 | 20.89 | 20.81 | 20.89 | 13,461 | +0.35(+1.70%) |
Oct 31, 2018 | 20.61 | 20.61 | 20.50 | 20.54 | 90,289 | +0.22(+1.06%) |
Oct 30, 2018 | 20.38 | 20.38 | 20.29 | 20.33 | 1,357 | +0.16(+0.78%) |
Oct 29, 2018 | 20.40 | 20.40 | 20.08 | 20.17 | 3,443 | -0.10(-0.47%) |
Oct 26, 2018 | 20.24 | 20.37 | 20.05 | 20.27 | 13,554 | -0.07(-0.34%) |
Oct 25, 2018 | 20.24 | 20.45 | 20.23 | 20.34 | 26,481 | +0.25(+1.26%) |
Oct 24, 2018 | 20.48 | 20.48 | 20.08 | 20.08 | 5,349 | -0.46(-2.25%) |
Oct 23, 2018 | 20.44 | 20.55 | 19.95 | 20.55 | 64,930 | -0.09(-0.45%) |
Oct 22, 2018 | 20.77 | 20.77 | 20.62 | 20.64 | 13,765 | -0.08(-0.39%) |
Oct 19, 2018 | 20.64 | 20.81 | 20.64 | 20.72 | 5,398 | +0.16(+0.80%) |
Oct 18, 2018 | 20.79 | 20.79 | 20.54 | 20.56 | 10,073 | -0.33(-1.58%) |
Oct 17, 2018 | 21.01 | 21.01 | 20.84 | 20.89 | 5,574 | -0.13(-0.62%) |
Oct 16, 2018 | 20.89 | 21.05 | 20.89 | 21.02 | 44,942 | +0.38(+1.86%) |
Oct 15, 2018 | 20.60 | 20.75 | 20.59 | 20.63 | 17,806 | -0.07(-0.34%) |
Oct 12, 2018 | 20.85 | 20.85 | 20.55 | 20.70 | 32,277 | +0.13(+0.63%) |
Oct 11, 2018 | 20.93 | 20.93 | 20.52 | 20.57 | 400,280 | -0.34(-1.62%) |
Oct 10, 2018 | 21.14 | 21.16 | 20.91 | 20.91 | 31,066 | -0.56(-2.59%) |
Oct 09, 2018 | 21.23 | 21.47 | 21.13 | 21.47 | 9,226 | -0.04(-0.20%) |
Oct 08, 2018 | 21.41 | 21.51 | 21.40 | 21.51 | 4,122 | -0.14(-0.64%) |
Oct 05, 2018 | 21.73 | 21.77 | 21.59 | 21.65 | 14,587 | -0.22(-0.99%) |
Oct 04, 2018 | 21.99 | 21.99 | 21.81 | 21.87 | 4,892 | -0.51(-2.26%) |
Oct 03, 2018 | 22.38 | 22.38 | 22.31 | 22.37 | 2,631 | +0.09(+0.39%) |
Oct 02, 2018 | 22.19 | 22.30 | 22.19 | 22.29 | 2,582 | -0.13(-0.60%) |
Oct 01, 2018 | 22.52 | 22.54 | 22.42 | 22.42 | 4,672 | -0.00(-0.02%) |
Sep 28, 2018 | 22.43 | 22.43 | 22.43 | 22.43 | 1,263 | -0.22(-0.99%) |
Sep 27, 2018 | 22.69 | 22.70 | 22.65 | 22.65 | 933 | -0.06(-0.28%) |
Sep 26, 2018 | 22.61 | 22.71 | 22.61 | 22.71 | 4,785 | +0.02(+0.10%) |
Sep 25, 2018 | 22.73 | 22.74 | 22.68 | 22.69 | 3,061 | -0.00(-0.00%) |
Sep 24, 2018 | 22.75 | 22.75 | 22.69 | 22.69 | 403 | -0.14(-0.63%) |
Sep 21, 2018 | 22.81 | 22.84 | 22.80 | 22.84 | 2,419 | +0.06(+0.27%) |
Sep 20, 2018 | 22.64 | 22.79 | 22.64 | 22.77 | 166,246 | +0.36(+1.60%) |
Sep 19, 2018 | 22.45 | 22.46 | 22.40 | 22.42 | 5,230 | -0.05(-0.24%) |
Sep 18, 2018 | 22.45 | 22.51 | 22.45 | 22.47 | 11,505 | +0.10(+0.47%) |
Sep 17, 2018 | 22.50 | 22.50 | 22.36 | 22.37 | 17,103 | +0.02(+0.08%) |
Sep 14, 2018 | 22.43 | 22.44 | 22.35 | 22.35 | 2,765 | -0.11(-0.51%) |
Sep 13, 2018 | 22.42 | 22.46 | 22.42 | 22.46 | 1,564 | +0.07(+0.33%) |
Sep 12, 2018 | 22.35 | 22.45 | 22.34 | 22.39 | 12,640 | +0.17(+0.75%) |
Sep 11, 2018 | 22.12 | 22.25 | 22.12 | 22.22 | 5,000 | -0.05(-0.22%) |
Sep 10, 2018 | 22.23 | 22.27 | 22.23 | 22.27 | 3,019 | +0.20(+0.91%) |
Sep 07, 2018 | 22.12 | 22.12 | 22.04 | 22.07 | 1,613 | -0.08(-0.38%) |
Sep 06, 2018 | 22.18 | 22.18 | 22.09 | 22.16 | 5,994 | -0.10(-0.46%) |
Sep 05, 2018 | 22.31 | 22.31 | 22.21 | 22.26 | 3,794 | -0.16(-0.71%) |