Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.46 | 19.49 | 19.33 | 19.41 | 18,400 | -0.05(-0.26%) |
Nov 29, 2018 | 19.50 | 19.50 | 19.40 | 19.46 | 6,608 | +0.01(+0.04%) |
Nov 28, 2018 | 19.28 | 19.45 | 19.28 | 19.45 | 10,296 | +0.29(+1.52%) |
Nov 27, 2018 | 19.21 | 19.32 | 18.90 | 19.16 | 40,165 | -0.20(-1.03%) |
Nov 26, 2018 | 19.35 | 19.47 | 19.30 | 19.36 | 10,359 | +0.07(+0.36%) |
Nov 23, 2018 | 19.12 | 19.29 | 19.12 | 19.29 | 26,700 | +0.18(+0.94%) |
Nov 21, 2018 | 19.11 | 19.11 | 19.11 | 0 | +0.03(+0.16%) | |
Nov 20, 2018 | 19.53 | 19.53 | 19.00 | 19.08 | 24,199 | -0.29(-1.50%) |
Nov 19, 2018 | 19.30 | 19.45 | 19.30 | 19.37 | 23,309 | -0.02(-0.10%) |
Nov 16, 2018 | 19.41 | 19.43 | 19.36 | 19.39 | 5,400 | +0.04(+0.21%) |
Nov 15, 2018 | 19.37 | 19.47 | 19.30 | 19.35 | 11,761 | -0.06(-0.30%) |
Nov 14, 2018 | 19.52 | 19.62 | 19.41 | 19.41 | 12,273 | -0.11(-0.58%) |
Nov 13, 2018 | 19.57 | 19.68 | 19.45 | 19.52 | 9,381 | -0.01(-0.04%) |
Nov 12, 2018 | 19.90 | 19.90 | 19.50 | 19.53 | 8,659 | -0.23(-1.14%) |
Nov 09, 2018 | 19.76 | 19.81 | 19.71 | 19.76 | 12,200 | +0.10(+0.49%) |
Nov 08, 2018 | 19.62 | 19.97 | 19.60 | 19.66 | 23,564 | -0.17(-0.87%) |
Nov 07, 2018 | 19.84 | 19.92 | 19.72 | 19.83 | 21,997 | +0.18(+0.93%) |
Nov 06, 2018 | 19.39 | 19.81 | 19.39 | 19.65 | 15,660 | +0.10(+0.51%) |
Nov 05, 2018 | 19.20 | 19.57 | 19.20 | 19.55 | 6,624 | +0.18(+0.93%) |
Nov 02, 2018 | 19.46 | 19.54 | 19.32 | 19.37 | 11,800 | +0.08(+0.41%) |
Nov 01, 2018 | 19.29 | 19.51 | 19.29 | 19.29 | 16,459 | -0.08(-0.41%) |
Oct 31, 2018 | 19.10 | 19.40 | 19.10 | 19.37 | 8,769 | +0.41(+2.18%) |
Oct 30, 2018 | 18.95 | 19.02 | 18.87 | 18.96 | 14,238 | +0.07(+0.35%) |
Oct 29, 2018 | 18.93 | 19.12 | 18.86 | 18.89 | 5,523 | +0.09(+0.48%) |
Oct 26, 2018 | 18.94 | 18.94 | 18.75 | 18.80 | 11,500 | -0.16(-0.86%) |
Oct 25, 2018 | 18.87 | 19.05 | 18.87 | 18.96 | 26,675 | +0.04(+0.23%) |
Oct 24, 2018 | 19.10 | 19.10 | 18.86 | 18.92 | 13,225 | -0.11(-0.58%) |
Oct 23, 2018 | 19.38 | 19.38 | 19.00 | 19.03 | 61,526 | -0.20(-1.01%) |
Oct 22, 2018 | 19.40 | 19.40 | 19.23 | 19.23 | 3,689 | -0.16(-0.85%) |
Oct 19, 2018 | 19.35 | 19.43 | 19.23 | 19.39 | 19,400 | -0.03(-0.15%) |
Oct 18, 2018 | 19.56 | 19.56 | 19.39 | 19.42 | 71,165 | -0.01(-0.05%) |
Oct 17, 2018 | 19.25 | 19.61 | 19.25 | 19.43 | 34,144 | -0.04(-0.21%) |
Oct 16, 2018 | 19.48 | 19.61 | 19.47 | 19.47 | 8,193 | -0.08(-0.42%) |
Oct 15, 2018 | 19.44 | 19.59 | 19.44 | 19.55 | 6,048 | +0.15(+0.78%) |
Oct 12, 2018 | 19.39 | 19.65 | 19.39 | 19.40 | 25,400 | -0.10(-0.51%) |
Oct 11, 2018 | 19.66 | 19.70 | 19.41 | 19.50 | 18,541 | -0.53(-2.65%) |
Oct 10, 2018 | 20.21 | 20.29 | 20.03 | 20.03 | 34,170 | -0.32(-1.59%) |
Oct 09, 2018 | 20.60 | 20.60 | 20.06 | 20.35 | 28,067 | +0.29(+1.46%) |
Oct 08, 2018 | 20.25 | 20.35 | 20.06 | 20.06 | 46,372 | -0.30(-1.47%) |
Oct 05, 2018 | 20.41 | 20.45 | 20.35 | 20.36 | 10,800 | -0.04(-0.19%) |
Oct 04, 2018 | 20.83 | 20.83 | 20.31 | 20.40 | 27,439 | -0.27(-1.31%) |
Oct 03, 2018 | 20.65 | 20.71 | 20.65 | 20.67 | 7,856 | +0.04(+0.19%) |
Oct 02, 2018 | 20.61 | 20.77 | 20.60 | 20.63 | 9,051 | -0.04(-0.19%) |
Oct 01, 2018 | 20.78 | 20.78 | 20.60 | 20.67 | 58,788 | -0.05(-0.24%) |
Sep 28, 2018 | 20.75 | 20.82 | 20.71 | 20.72 | 10,200 | -0.01(-0.04%) |
Sep 27, 2018 | 20.81 | 20.82 | 20.64 | 20.73 | 8,011 | -0.00(-0.01%) |
Sep 26, 2018 | 20.77 | 20.82 | 20.73 | 20.73 | 4,419 | -0.03(-0.16%) |
Sep 25, 2018 | 20.80 | 20.85 | 20.72 | 20.76 | 7,192 | -0.04(-0.21%) |
Sep 24, 2018 | 20.90 | 20.91 | 20.81 | 20.81 | 13,239 | -0.09(-0.45%) |
Sep 21, 2018 | 20.87 | 20.91 | 20.87 | 20.90 | 3,000 | +0.04(+0.19%) |
Sep 20, 2018 | 20.82 | 20.93 | 20.75 | 20.86 | 12,961 | +0.06(+0.29%) |
Sep 19, 2018 | 20.87 | 20.87 | 20.80 | 20.80 | 5,261 | -0.07(-0.34%) |
Sep 18, 2018 | 20.80 | 20.87 | 20.74 | 20.87 | 13,770 | +0.05(+0.25%) |
Sep 17, 2018 | 20.72 | 20.85 | 20.72 | 20.82 | 6,558 | +0.07(+0.33%) |
Sep 14, 2018 | 20.83 | 20.83 | 20.75 | 20.75 | 15,100 | -0.09(-0.42%) |
Sep 13, 2018 | 20.75 | 20.90 | 20.75 | 20.84 | 8,728 | +0.09(+0.43%) |
Sep 12, 2018 | 20.74 | 20.80 | 20.62 | 20.75 | 20,709 | +0.01(+0.04%) |
Sep 11, 2018 | 20.73 | 20.80 | 20.72 | 20.74 | 11,496 | +0.01(+0.05%) |
Sep 10, 2018 | 20.74 | 20.82 | 20.73 | 20.73 | 17,078 | -0.06(-0.29%) |
Sep 07, 2018 | 20.83 | 20.85 | 20.67 | 20.79 | 11,200 | -0.06(-0.29%) |
Sep 06, 2018 | 20.80 | 20.85 | 20.79 | 20.85 | 9,420 | -0.08(-0.37%) |
Sep 05, 2018 | 20.99 | 20.99 | 20.80 | 20.93 | 44,866 | -0.03(-0.13%) |