Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.19 | 21.22 | 21.10 | 21.21 | 468,537 | -0.07(-0.31%) |
Nov 29, 2018 | 21.19 | 21.32 | 21.14 | 21.28 | 835,286 | -0.11(-0.51%) |
Nov 28, 2018 | 20.98 | 21.39 | 20.93 | 21.39 | 917,260 | +0.37(+1.75%) |
Nov 27, 2018 | 21.10 | 21.15 | 21.00 | 21.02 | 954,623 | -0.23(-1.06%) |
Nov 26, 2018 | 21.18 | 21.29 | 21.15 | 21.24 | 1,689,804 | +0.59(+2.87%) |
Nov 23, 2018 | 20.62 | 20.70 | 20.62 | 20.65 | 466,143 | -0.08(-0.40%) |
Nov 21, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.27(+1.31%) | |
Nov 20, 2018 | 20.69 | 20.76 | 20.44 | 20.47 | 1,238,072 | -0.51(-2.43%) |
Nov 19, 2018 | 21.18 | 21.18 | 20.96 | 20.98 | 715,344 | -0.10(-0.48%) |
Nov 16, 2018 | 20.96 | 21.10 | 20.91 | 21.08 | 464,946 | +0.01(+0.04%) |
Nov 15, 2018 | 20.76 | 21.12 | 20.69 | 21.07 | 821,972 | +0.03(+0.16%) |
Nov 14, 2018 | 21.18 | 21.19 | 20.88 | 21.03 | 972,519 | +0.09(+0.44%) |
Nov 13, 2018 | 20.99 | 21.19 | 20.92 | 20.94 | 1,673,161 | +0.11(+0.52%) |
Nov 12, 2018 | 21.04 | 21.07 | 20.82 | 20.83 | 485,978 | -0.43(-2.00%) |
Nov 09, 2018 | 21.25 | 21.33 | 21.13 | 21.26 | 380,552 | -0.18(-0.86%) |
Nov 08, 2018 | 21.68 | 21.74 | 21.41 | 21.44 | 348,387 | -0.44(-2.02%) |
Nov 07, 2018 | 21.81 | 21.91 | 21.74 | 21.89 | 536,491 | +0.33(+1.51%) |
Nov 06, 2018 | 21.43 | 21.56 | 21.36 | 21.56 | 561,800 | +0.16(+0.74%) |
Nov 05, 2018 | 21.39 | 21.45 | 21.33 | 21.40 | 862,881 | -0.12(-0.54%) |
Nov 02, 2018 | 21.59 | 21.63 | 21.35 | 21.52 | 667,013 | +0.18(+0.86%) |
Nov 01, 2018 | 21.27 | 21.34 | 21.19 | 21.34 | 502,846 | +0.41(+1.96%) |
Oct 31, 2018 | 20.98 | 21.13 | 20.91 | 20.93 | 646,018 | -0.19(-0.91%) |
Oct 30, 2018 | 20.96 | 21.13 | 20.93 | 21.12 | 504,681 | +0.20(+0.96%) |
Oct 29, 2018 | 21.18 | 21.29 | 20.74 | 20.92 | 597,996 | +0.09(+0.44%) |
Oct 26, 2018 | 20.57 | 20.96 | 20.48 | 20.83 | 1,283,989 | +0.01(+0.04%) |
Oct 25, 2018 | 20.73 | 20.94 | 20.64 | 20.82 | 786,104 | +0.43(+2.09%) |
Oct 24, 2018 | 20.85 | 20.87 | 20.37 | 20.39 | 2,127,257 | -0.78(-3.67%) |
Oct 23, 2018 | 20.97 | 21.27 | 20.87 | 21.17 | 1,054,603 | +0.02(+0.12%) |
Oct 22, 2018 | 21.20 | 21.24 | 21.03 | 21.14 | 718,253 | -0.17(-0.78%) |
Oct 19, 2018 | 21.16 | 21.56 | 21.10 | 21.31 | 6,585,744 | +0.30(+1.43%) |
Oct 18, 2018 | 21.55 | 21.62 | 20.94 | 21.01 | 1,424,490 | -0.69(-3.19%) |
Oct 17, 2018 | 21.85 | 21.85 | 21.63 | 21.70 | 533,990 | -0.43(-1.96%) |
Oct 16, 2018 | 22.04 | 22.14 | 21.99 | 22.14 | 446,438 | +0.58(+2.67%) |
Oct 15, 2018 | 21.57 | 21.65 | 21.54 | 21.56 | 368,458 | -0.02(-0.12%) |
Oct 12, 2018 | 21.74 | 21.78 | 21.33 | 21.59 | 1,019,434 | +0.00(+0.00%) |
Oct 11, 2018 | 21.92 | 21.96 | 21.48 | 21.59 | 1,899,949 | -0.31(-1.41%) |
Oct 10, 2018 | 22.27 | 22.27 | 21.85 | 21.89 | 6,448,427 | -0.42(-1.87%) |
Oct 09, 2018 | 22.11 | 22.38 | 22.09 | 22.31 | 3,968,873 | +0.15(+0.68%) |
Oct 08, 2018 | 21.95 | 22.20 | 21.95 | 22.16 | 1,143,642 | -0.46(-2.03%) |
Oct 05, 2018 | 22.69 | 22.73 | 22.53 | 22.62 | 430,470 | -0.21(-0.91%) |
Oct 04, 2018 | 23.01 | 23.05 | 22.75 | 22.83 | 425,701 | -0.18(-0.76%) |
Oct 03, 2018 | 23.16 | 23.20 | 23.00 | 23.01 | 1,067,413 | +0.15(+0.66%) |
Oct 02, 2018 | 22.92 | 23.01 | 22.78 | 22.86 | 829,685 | -0.11(-0.47%) |
Oct 01, 2018 | 23.29 | 23.30 | 22.92 | 22.96 | 2,106,171 | -0.14(-0.61%) |
Sep 28, 2018 | 23.01 | 23.30 | 22.97 | 23.11 | 5,786,094 | -0.87(-3.62%) |
Sep 27, 2018 | 24.15 | 24.27 | 23.92 | 23.98 | 3,252,342 | -0.47(-1.91%) |
Sep 26, 2018 | 24.33 | 24.57 | 24.33 | 24.44 | 6,443,959 | -0.04(-0.17%) |
Sep 25, 2018 | 24.43 | 24.52 | 24.43 | 24.48 | 1,486,581 | +0.37(+1.52%) |
Sep 24, 2018 | 24.31 | 24.34 | 24.12 | 24.12 | 551,402 | -0.17(-0.69%) |
Sep 21, 2018 | 24.22 | 24.31 | 24.19 | 24.28 | 496,908 | +0.03(+0.14%) |
Sep 20, 2018 | 24.20 | 24.26 | 24.10 | 24.25 | 478,314 | +0.38(+1.61%) |
Sep 19, 2018 | 23.76 | 23.90 | 23.76 | 23.87 | 394,852 | +0.07(+0.28%) |
Sep 18, 2018 | 23.70 | 23.84 | 23.70 | 23.80 | 579,018 | +0.18(+0.74%) |
Sep 17, 2018 | 23.68 | 23.74 | 23.61 | 23.62 | 400,990 | +0.34(+1.47%) |
Sep 14, 2018 | 23.35 | 23.39 | 23.21 | 23.28 | 429,153 | -0.16(-0.68%) |
Sep 13, 2018 | 23.55 | 23.61 | 23.37 | 23.44 | 1,843,741 | +0.02(+0.07%) |
Sep 12, 2018 | 23.26 | 23.49 | 23.26 | 23.42 | 669,305 | +0.10(+0.43%) |
Sep 11, 2018 | 23.11 | 23.33 | 23.06 | 23.32 | 1,107,691 | -0.05(-0.21%) |
Sep 10, 2018 | 23.35 | 23.42 | 23.33 | 23.37 | 595,199 | +0.70(+3.10%) |
Sep 07, 2018 | 22.63 | 22.77 | 22.60 | 22.67 | 539,165 | -0.29(-1.27%) |
Sep 06, 2018 | 23.06 | 23.19 | 22.87 | 22.96 | 1,108,752 | -0.10(-0.43%) |
Sep 05, 2018 | 23.26 | 23.26 | 22.95 | 23.06 | 949,553 | +0.09(+0.40%) |