Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.85 | 18.93 | 18.85 | 18.93 | 2,233 | -0.12(-0.64%) |
Nov 29, 2018 | 19.02 | 19.05 | 18.99 | 19.05 | 21,729 | -0.03(-0.15%) |
Nov 28, 2018 | 18.83 | 19.08 | 18.83 | 19.08 | 717 | +0.26(+1.39%) |
Nov 27, 2018 | 18.82 | 18.82 | 18.82 | 18.82 | 3,034 | -0.17(-0.90%) |
Nov 26, 2018 | 18.99 | 18.99 | 18.99 | 18.99 | 118 | +0.28(+1.50%) |
Nov 23, 2018 | 18.73 | 18.73 | 18.71 | 18.71 | 587 | -0.17(-0.90%) |
Nov 21, 2018 | 18.88 | 18.88 | 18.88 | 0 | -0.14(-0.72%) | |
Nov 20, 2018 | 19.01 | 19.01 | 19.01 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 6,007 | +0.00(+0.00%) |
Nov 16, 2018 | 19.01 | 19.01 | 19.01 | 19.01 | 117 | +0.00(+0.00%) |
Nov 15, 2018 | 18.85 | 19.01 | 18.84 | 19.01 | 6,642 | -0.06(-0.31%) |
Nov 14, 2018 | 19.13 | 19.13 | 19.07 | 19.07 | 918 | +0.01(+0.04%) |
Nov 13, 2018 | 19.06 | 19.06 | 19.06 | 19.06 | 1,215 | -0.25(-1.28%) |
Nov 12, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 195 | +0.00(+0.00%) |
Nov 09, 2018 | 19.34 | 19.34 | 19.25 | 19.31 | 9,404 | -0.14(-0.74%) |
Nov 08, 2018 | 19.62 | 19.62 | 19.43 | 19.45 | 24,531 | -0.20(-1.04%) |
Nov 07, 2018 | 19.60 | 19.66 | 19.57 | 19.66 | 1,229 | +0.31(+1.58%) |
Nov 06, 2018 | 19.32 | 19.35 | 19.32 | 19.35 | 10,594 | -0.09(-0.44%) |
Nov 05, 2018 | 19.44 | 19.44 | 19.44 | 19.44 | 11 | +0.00(+0.00%) |
Nov 02, 2018 | 19.42 | 19.44 | 19.34 | 19.44 | 27,390 | +0.12(+0.62%) |
Nov 01, 2018 | 19.32 | 19.32 | 19.32 | 19.32 | 11,783 | +0.21(+1.11%) |
Oct 31, 2018 | 19.11 | 19.11 | 19.11 | 19.11 | 117 | +0.22(+1.17%) |
Oct 30, 2018 | 18.80 | 18.88 | 18.80 | 18.88 | 19,279 | +0.13(+0.68%) |
Oct 29, 2018 | 19.02 | 19.02 | 18.76 | 18.76 | 29,216 | +0.02(+0.09%) |
Oct 26, 2018 | 18.54 | 18.74 | 18.54 | 18.74 | 2,468 | -0.09(-0.50%) |
Oct 25, 2018 | 18.80 | 18.90 | 18.80 | 18.83 | 12,477 | +0.26(+1.37%) |
Oct 24, 2018 | 19.04 | 19.04 | 18.58 | 18.58 | 470 | -0.53(-2.76%) |
Oct 23, 2018 | 18.92 | 19.11 | 18.92 | 19.11 | 764 | -0.15(-0.79%) |
Oct 22, 2018 | 19.29 | 19.30 | 19.26 | 19.26 | 2,214 | -0.13(-0.66%) |
Oct 19, 2018 | 19.35 | 19.46 | 19.35 | 19.39 | 6,230 | +0.17(+0.87%) |
Oct 18, 2018 | 19.48 | 19.48 | 19.22 | 19.22 | 587 | -0.32(-1.64%) |
Oct 17, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 6,465 | -0.15(-0.78%) |
Oct 16, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 1,110 | +0.26(+1.36%) |
Oct 15, 2018 | 19.42 | 19.48 | 19.41 | 19.43 | 14,999 | +0.13(+0.66%) |
Oct 12, 2018 | 19.50 | 19.50 | 19.30 | 19.30 | 8,581 | -0.07(-0.35%) |
Oct 11, 2018 | 19.38 | 19.54 | 19.37 | 19.37 | 21,317 | -0.39(-1.98%) |
Oct 10, 2018 | 19.91 | 19.91 | 19.76 | 19.76 | 587 | -0.20(-0.98%) |
Oct 09, 2018 | 19.91 | 19.96 | 19.87 | 19.96 | 237,231 | -0.05(-0.25%) |
Oct 08, 2018 | 19.93 | 20.01 | 19.93 | 20.01 | 967 | -0.19(-0.93%) |
Oct 05, 2018 | 20.26 | 20.26 | 20.19 | 20.19 | 2,586 | -0.15(-0.75%) |
Oct 04, 2018 | 20.30 | 20.35 | 20.30 | 20.35 | 5,360 | -0.31(-1.48%) |
Oct 03, 2018 | 20.69 | 20.69 | 20.65 | 20.65 | 9,874 | +0.12(+0.58%) |
Oct 02, 2018 | 20.54 | 20.58 | 20.53 | 20.53 | 378 | -0.24(-1.16%) |
Oct 01, 2018 | 20.78 | 20.78 | 20.78 | 20.78 | 1,175 | +0.11(+0.55%) |
Sep 28, 2018 | 20.66 | 20.66 | 20.66 | 20.66 | 235 | -0.26(-1.22%) |
Sep 27, 2018 | 20.92 | 20.92 | 20.92 | 20.92 | 117 | -0.07(-0.32%) |
Sep 26, 2018 | 20.99 | 21.06 | 20.99 | 20.99 | 1,645 | -0.03(-0.12%) |
Sep 25, 2018 | 21.08 | 21.08 | 21.00 | 21.01 | 2,851 | +0.11(+0.53%) |
Sep 24, 2018 | 21.04 | 21.04 | 20.90 | 20.90 | 1,358 | -0.08(-0.37%) |
Sep 21, 2018 | 20.98 | 20.98 | 20.98 | 20.98 | 2,938 | -0.01(-0.04%) |
Sep 20, 2018 | 21.00 | 21.03 | 20.99 | 20.99 | 822 | +0.35(+1.69%) |
Sep 19, 2018 | 20.61 | 20.64 | 20.61 | 20.64 | 7,641 | +0.04(+0.21%) |
Sep 18, 2018 | 20.58 | 20.62 | 20.58 | 20.59 | 5,742 | +0.13(+0.62%) |
Sep 17, 2018 | 20.47 | 20.47 | 20.47 | 20.47 | 182 | +0.03(+0.17%) |
Sep 14, 2018 | 20.43 | 20.43 | 20.43 | 20.43 | 117 | -0.06(-0.29%) |
Sep 13, 2018 | 20.50 | 20.50 | 20.49 | 20.49 | 29,506 | +0.29(+1.45%) |
Sep 12, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 20.20 | 20.20 | 20.20 | 20.20 | 268 | +0.21(+1.04%) |
Sep 07, 2018 | 19.99 | 19.99 | 19.99 | 19.99 | 1,058 | -0.38(-1.88%) |
Sep 06, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 1,880 | +0.09(+0.42%) |