Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.39 | 20.55 | 20.36 | 20.55 | 108,303 | +0.20(+0.97%) |
Nov 29, 2018 | 20.33 | 20.45 | 20.21 | 20.35 | 179,222 | +0.00(+0.00%) |
Nov 28, 2018 | 20.21 | 20.35 | 20.10 | 20.35 | 8,808 | +0.19(+0.92%) |
Nov 27, 2018 | 20.09 | 20.17 | 20.09 | 20.17 | 142,717 | +0.10(+0.48%) |
Nov 26, 2018 | 20.20 | 20.20 | 19.98 | 20.07 | 4,162 | -0.01(-0.03%) |
Nov 23, 2018 | 20.02 | 20.14 | 19.96 | 20.08 | 8,599 | -0.02(-0.09%) |
Nov 21, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.03(-0.13%) | |
Nov 20, 2018 | 20.12 | 20.26 | 20.09 | 20.12 | 29,873 | -0.11(-0.55%) |
Nov 19, 2018 | 20.33 | 20.33 | 20.11 | 20.23 | 8,020 | +0.03(+0.13%) |
Nov 16, 2018 | 19.95 | 20.21 | 19.95 | 20.21 | 18,825 | +0.29(+1.47%) |
Nov 15, 2018 | 20.09 | 20.09 | 19.83 | 19.91 | 32,574 | -0.23(-1.15%) |
Nov 14, 2018 | 20.26 | 20.26 | 20.09 | 20.15 | 78,832 | -0.06(-0.30%) |
Nov 13, 2018 | 20.21 | 20.27 | 20.10 | 20.21 | 19,776 | +0.01(+0.04%) |
Nov 12, 2018 | 20.18 | 20.39 | 20.18 | 20.20 | 16,236 | +0.00(+0.00%) |
Nov 09, 2018 | 20.21 | 20.24 | 20.09 | 20.20 | 17,082 | +0.02(+0.09%) |
Nov 08, 2018 | 20.07 | 20.18 | 19.98 | 20.18 | 40,272 | +0.07(+0.34%) |
Nov 07, 2018 | 19.98 | 20.11 | 19.90 | 20.11 | 53,119 | +0.23(+1.17%) |
Nov 06, 2018 | 19.78 | 19.88 | 19.77 | 19.88 | 16,700 | +0.10(+0.52%) |
Nov 05, 2018 | 19.43 | 19.84 | 19.43 | 19.78 | 33,346 | +0.32(+1.64%) |
Nov 02, 2018 | 19.72 | 19.72 | 19.25 | 19.46 | 38,812 | -0.22(-1.14%) |
Nov 01, 2018 | 19.63 | 19.69 | 19.61 | 19.68 | 122,807 | +0.09(+0.48%) |
Oct 31, 2018 | 19.77 | 19.85 | 19.57 | 19.59 | 30,833 | -0.28(-1.39%) |
Oct 30, 2018 | 19.72 | 20.02 | 19.66 | 19.86 | 32,872 | +0.21(+1.05%) |
Oct 29, 2018 | 19.57 | 19.77 | 19.55 | 19.65 | 34,008 | +0.15(+0.79%) |
Oct 26, 2018 | 19.58 | 19.72 | 19.29 | 19.50 | 38,347 | -0.30(-1.52%) |
Oct 25, 2018 | 19.57 | 19.89 | 19.52 | 19.80 | 94,587 | +0.27(+1.37%) |
Oct 24, 2018 | 19.39 | 19.65 | 19.37 | 19.53 | 13,023 | +0.20(+1.02%) |
Oct 23, 2018 | 19.20 | 19.42 | 19.10 | 19.34 | 23,684 | +0.11(+0.58%) |
Oct 22, 2018 | 19.56 | 19.63 | 19.22 | 19.22 | 39,718 | -0.30(-1.54%) |
Oct 19, 2018 | 19.37 | 19.57 | 19.37 | 19.53 | 16,849 | +0.15(+0.75%) |
Oct 18, 2018 | 19.39 | 19.53 | 19.35 | 19.38 | 8,219 | -0.03(-0.18%) |
Oct 17, 2018 | 19.41 | 19.50 | 19.29 | 19.41 | 16,877 | -0.05(-0.27%) |
Oct 16, 2018 | 19.14 | 19.50 | 19.10 | 19.47 | 158,193 | +0.38(+1.98%) |
Oct 15, 2018 | 19.00 | 19.23 | 19.00 | 19.09 | 182,209 | +0.11(+0.59%) |
Oct 12, 2018 | 19.16 | 19.21 | 18.90 | 18.98 | 36,836 | -0.04(-0.23%) |
Oct 11, 2018 | 19.64 | 19.64 | 19.02 | 19.02 | 379,074 | -0.57(-2.90%) |
Oct 10, 2018 | 19.83 | 19.90 | 19.59 | 19.59 | 90,830 | -0.27(-1.34%) |
Oct 09, 2018 | 19.77 | 19.88 | 19.77 | 19.85 | 90,932 | +0.05(+0.26%) |
Oct 08, 2018 | 19.53 | 19.88 | 19.53 | 19.80 | 58,274 | +0.31(+1.59%) |
Oct 05, 2018 | 19.48 | 19.61 | 19.48 | 19.49 | 37,069 | +0.00(+0.02%) |
Oct 04, 2018 | 19.61 | 19.61 | 19.35 | 19.49 | 32,820 | -0.18(-0.93%) |
Oct 03, 2018 | 19.84 | 19.92 | 19.53 | 19.67 | 298,779 | -0.18(-0.91%) |
Oct 02, 2018 | 19.93 | 19.99 | 19.83 | 19.85 | 411,563 | -0.07(-0.35%) |
Oct 01, 2018 | 20.10 | 20.10 | 19.90 | 19.92 | 493,093 | -0.15(-0.73%) |
Sep 28, 2018 | 19.83 | 20.07 | 19.83 | 20.07 | 141,421 | +0.29(+1.48%) |
Sep 27, 2018 | 19.74 | 19.88 | 19.74 | 19.78 | 17,060 | +0.06(+0.31%) |
Sep 26, 2018 | 19.98 | 19.98 | 19.71 | 19.71 | 35,461 | -0.24(-1.22%) |
Sep 25, 2018 | 19.93 | 20.02 | 19.91 | 19.96 | 82,268 | +0.03(+0.17%) |
Sep 24, 2018 | 20.28 | 20.28 | 19.84 | 19.92 | 14,663 | -0.40(-1.99%) |
Sep 21, 2018 | 20.30 | 20.43 | 20.30 | 20.33 | 78,322 | +0.03(+0.13%) |
Sep 20, 2018 | 20.07 | 20.30 | 20.07 | 20.30 | 17,079 | +0.17(+0.86%) |
Sep 19, 2018 | 20.39 | 20.39 | 20.09 | 20.13 | 29,538 | -0.26(-1.27%) |
Sep 18, 2018 | 20.51 | 20.52 | 20.36 | 20.39 | 29,172 | -0.12(-0.59%) |
Sep 17, 2018 | 20.41 | 20.52 | 20.37 | 20.51 | 29,203 | +0.09(+0.46%) |
Sep 14, 2018 | 20.45 | 20.50 | 20.29 | 20.41 | 10,342 | -0.17(-0.84%) |
Sep 13, 2018 | 20.55 | 20.63 | 20.54 | 20.59 | 15,019 | +0.09(+0.46%) |
Sep 12, 2018 | 20.53 | 20.56 | 20.48 | 20.49 | 14,568 | -0.02(-0.08%) |
Sep 11, 2018 | 20.47 | 20.58 | 20.47 | 20.51 | 15,100 | +0.00(+0.00%) |
Sep 10, 2018 | 20.66 | 20.66 | 20.49 | 20.51 | 27,126 | +0.08(+0.37%) |
Sep 07, 2018 | 20.53 | 20.53 | 20.38 | 20.43 | 173,558 | -0.23(-1.11%) |
Sep 06, 2018 | 20.64 | 20.70 | 20.64 | 20.66 | 20,301 | +0.07(+0.33%) |
Sep 05, 2018 | 20.53 | 20.66 | 20.40 | 20.59 | 17,654 | +0.12(+0.58%) |