Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.12 | 21.35 | 21.12 | 21.32 | 8,840 | +0.03(+0.13%) |
Nov 29, 2018 | 21.12 | 21.29 | 21.12 | 21.29 | 12,287 | +0.18(+0.85%) |
Nov 28, 2018 | 20.97 | 21.12 | 20.89 | 21.11 | 4,202 | +0.22(+1.05%) |
Nov 27, 2018 | 20.71 | 20.90 | 20.71 | 20.89 | 9,531 | +0.02(+0.09%) |
Nov 26, 2018 | 20.89 | 20.89 | 20.77 | 20.88 | 7,125 | +0.23(+1.10%) |
Nov 23, 2018 | 20.58 | 20.68 | 20.58 | 20.65 | 2,315 | -0.09(-0.41%) |
Nov 21, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.15(+0.74%) | |
Nov 20, 2018 | 20.62 | 20.83 | 20.57 | 20.58 | 50,868 | -0.41(-1.95%) |
Nov 19, 2018 | 21.14 | 21.14 | 20.98 | 20.99 | 10,302 | -0.24(-1.12%) |
Nov 16, 2018 | 21.18 | 21.28 | 21.08 | 21.23 | 10,734 | +0.27(+1.27%) |
Nov 15, 2018 | 20.87 | 20.96 | 20.87 | 20.96 | 1,700 | -0.05(-0.23%) |
Nov 14, 2018 | 21.34 | 21.34 | 21.01 | 21.01 | 7,001 | -0.09(-0.41%) |
Nov 13, 2018 | 21.23 | 21.35 | 21.09 | 21.09 | 25,047 | -0.19(-0.89%) |
Nov 12, 2018 | 21.60 | 21.60 | 21.25 | 21.28 | 3,552 | -0.26(-1.19%) |
Nov 09, 2018 | 21.50 | 21.58 | 21.32 | 21.54 | 31,046 | -0.06(-0.26%) |
Nov 08, 2018 | 21.71 | 21.74 | 21.60 | 21.60 | 5,454 | +0.08(+0.35%) |
Nov 07, 2018 | 21.39 | 21.56 | 21.39 | 21.52 | 4,953 | +0.28(+1.30%) |
Nov 06, 2018 | 21.23 | 21.39 | 21.20 | 21.25 | 1,155 | +0.09(+0.40%) |
Nov 05, 2018 | 21.11 | 21.26 | 21.06 | 21.16 | 5,577 | +0.19(+0.91%) |
Nov 02, 2018 | 21.08 | 21.08 | 20.85 | 20.97 | 5,788 | -0.08(-0.37%) |
Nov 01, 2018 | 21.07 | 21.08 | 20.96 | 21.05 | 4,832 | +0.14(+0.69%) |
Oct 31, 2018 | 20.87 | 20.94 | 20.81 | 20.90 | 2,111 | +0.33(+1.62%) |
Oct 30, 2018 | 20.57 | 20.59 | 20.46 | 20.57 | 13,779 | +0.29(+1.41%) |
Oct 29, 2018 | 20.41 | 20.63 | 20.29 | 20.29 | 16,134 | -0.09(-0.42%) |
Oct 26, 2018 | 20.35 | 20.51 | 20.29 | 20.37 | 11,681 | -0.24(-1.16%) |
Oct 25, 2018 | 20.67 | 20.70 | 20.61 | 20.61 | 4,895 | +0.16(+0.79%) |
Oct 24, 2018 | 20.90 | 20.93 | 20.45 | 20.45 | 2,235 | -0.56(-2.66%) |
Oct 23, 2018 | 20.70 | 21.05 | 20.65 | 21.01 | 8,947 | -0.07(-0.32%) |
Oct 22, 2018 | 21.11 | 21.18 | 21.04 | 21.08 | 14,874 | -0.16(-0.76%) |
Oct 19, 2018 | 21.40 | 21.46 | 21.24 | 21.24 | 12,313 | +0.02(+0.08%) |
Oct 18, 2018 | 21.40 | 21.46 | 21.19 | 21.22 | 11,461 | -0.25(-1.19%) |
Oct 17, 2018 | 21.47 | 21.61 | 21.36 | 21.47 | 19,130 | -0.05(-0.22%) |
Oct 16, 2018 | 21.39 | 21.54 | 21.31 | 21.52 | 17,082 | +0.28(+1.32%) |
Oct 15, 2018 | 21.25 | 21.34 | 21.19 | 21.24 | 9,706 | +0.13(+0.61%) |
Oct 12, 2018 | 21.20 | 21.24 | 20.97 | 21.11 | 21,258 | +0.19(+0.91%) |
Oct 11, 2018 | 21.36 | 21.53 | 20.92 | 20.92 | 17,710 | -0.53(-2.48%) |
Oct 10, 2018 | 21.93 | 22.00 | 21.46 | 21.46 | 53,997 | -0.66(-2.97%) |
Oct 09, 2018 | 22.06 | 22.17 | 22.06 | 22.11 | 5,665 | -0.02(-0.09%) |
Oct 08, 2018 | 22.04 | 22.13 | 22.04 | 22.13 | 2,626 | +0.04(+0.17%) |
Oct 05, 2018 | 22.08 | 22.09 | 21.98 | 22.09 | 1,578 | -0.08(-0.34%) |
Oct 04, 2018 | 22.33 | 22.33 | 22.09 | 22.17 | 5,081 | -0.20(-0.89%) |
Oct 03, 2018 | 22.40 | 22.47 | 22.33 | 22.37 | 15,350 | -0.01(-0.04%) |
Oct 02, 2018 | 22.29 | 22.43 | 22.29 | 22.38 | 31,426 | +0.08(+0.34%) |
Oct 01, 2018 | 22.41 | 22.44 | 22.30 | 22.30 | 21,117 | -0.02(-0.08%) |
Sep 28, 2018 | 22.32 | 22.34 | 22.28 | 22.32 | 24,836 | +0.04(+0.17%) |
Sep 27, 2018 | 22.32 | 22.39 | 22.28 | 22.28 | 7,526 | +0.01(+0.04%) |
Sep 26, 2018 | 22.39 | 22.42 | 22.27 | 22.27 | 12,947 | -0.08(-0.34%) |
Sep 25, 2018 | 22.55 | 22.55 | 22.25 | 22.35 | 9,241 | -0.04(-0.17%) |
Sep 24, 2018 | 22.42 | 22.42 | 22.33 | 22.39 | 8,255 | -0.23(-1.01%) |
Sep 21, 2018 | 22.78 | 22.78 | 22.53 | 22.61 | 2,525 | +0.07(+0.32%) |
Sep 20, 2018 | 22.50 | 22.55 | 22.42 | 22.54 | 11,213 | +0.20(+0.91%) |
Sep 19, 2018 | 22.31 | 22.42 | 22.31 | 22.34 | 3,588 | -0.03(-0.13%) |
Sep 18, 2018 | 22.25 | 22.37 | 22.15 | 22.37 | 10,225 | +0.20(+0.90%) |
Sep 17, 2018 | 22.26 | 22.26 | 22.17 | 22.17 | 4,089 | +0.00(+0.00%) |
Sep 14, 2018 | 22.16 | 22.21 | 22.16 | 22.17 | 947 | -0.06(-0.26%) |
Sep 13, 2018 | 22.22 | 22.25 | 22.13 | 22.23 | 20,525 | +0.13(+0.60%) |
Sep 12, 2018 | 22.11 | 22.11 | 22.07 | 22.09 | 14,554 | +0.04(+0.17%) |
Sep 11, 2018 | 21.98 | 22.07 | 21.98 | 22.06 | 4,637 | +0.07(+0.30%) |
Sep 10, 2018 | 22.11 | 22.11 | 21.99 | 21.99 | 312 | +0.04(+0.17%) |
Sep 07, 2018 | 22.07 | 22.07 | 21.94 | 21.95 | 527 | -0.11(-0.51%) |
Sep 06, 2018 | 22.01 | 22.07 | 21.95 | 22.07 | 5,035 | +0.00(+0.00%) |
Sep 05, 2018 | 21.96 | 22.08 | 21.96 | 22.07 | 9,840 | +0.00(+0.00%) |