Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.22 | 21.42 | 20.98 | 21.35 | 1,000,540 | +0.00(+0.00%) |
Nov 29, 2018 | 21.05 | 21.44 | 21.01 | 21.35 | 280,012 | +0.29(+1.38%) |
Nov 28, 2018 | 21.10 | 21.23 | 20.90 | 21.06 | 369,470 | -0.06(-0.28%) |
Nov 27, 2018 | 21.10 | 21.37 | 20.94 | 21.12 | 455,179 | -0.06(-0.28%) |
Nov 26, 2018 | 21.00 | 21.65 | 20.97 | 21.18 | 763,090 | +0.07(+0.33%) |
Nov 23, 2018 | 21.38 | 21.38 | 20.80 | 21.11 | 223,637 | -0.35(-1.63%) |
Nov 22, 2018 | 21.39 | 21.55 | 21.35 | 21.46 | 87,711 | +0.12(+0.56%) |
Nov 21, 2018 | 21.70 | 22.04 | 21.33 | 21.34 | 716,165 | -0.32(-1.48%) |
Nov 20, 2018 | 21.91 | 21.97 | 21.50 | 21.66 | 250,457 | -0.40(-1.81%) |
Nov 19, 2018 | 21.87 | 22.48 | 21.86 | 22.06 | 353,450 | +0.14(+0.64%) |
Nov 16, 2018 | 21.86 | 22.16 | 21.68 | 21.92 | 383,194 | +0.02(+0.09%) |
Nov 15, 2018 | 22.26 | 22.56 | 21.75 | 21.90 | 400,211 | -0.46(-2.06%) |
Nov 14, 2018 | 22.67 | 22.90 | 22.13 | 22.36 | 306,120 | -0.36(-1.58%) |
Nov 13, 2018 | 22.77 | 22.94 | 22.38 | 22.72 | 453,584 | -0.05(-0.22%) |
Nov 12, 2018 | 22.50 | 22.97 | 22.39 | 22.77 | 578,337 | +0.23(+1.02%) |
Nov 09, 2018 | 22.00 | 22.58 | 21.65 | 22.54 | 523,941 | +0.44(+1.99%) |
Nov 08, 2018 | 22.70 | 22.92 | 22.09 | 22.10 | 928,070 | -0.60(-2.64%) |
Nov 07, 2018 | 22.72 | 23.32 | 22.11 | 22.70 | 1,110,365 | +0.48(+2.16%) |
Nov 06, 2018 | 21.91 | 22.24 | 21.91 | 22.22 | 475,330 | +0.45(+2.07%) |
Nov 05, 2018 | 20.86 | 21.79 | 20.86 | 21.77 | 942,210 | +0.90(+4.31%) |
Nov 02, 2018 | 21.05 | 21.28 | 20.74 | 20.87 | 785,184 | -0.13(-0.62%) |
Nov 01, 2018 | 20.85 | 21.15 | 20.68 | 21.00 | 544,245 | +0.16(+0.77%) |
Oct 31, 2018 | 20.47 | 20.88 | 20.47 | 20.84 | 717,666 | +0.43(+2.11%) |
Oct 30, 2018 | 20.12 | 20.51 | 20.12 | 20.41 | 410,372 | -0.09(-0.44%) |
Oct 29, 2018 | 20.99 | 21.08 | 20.30 | 20.50 | 488,220 | -0.48(-2.29%) |
Oct 26, 2018 | 20.77 | 21.08 | 20.26 | 20.98 | 667,480 | +0.11(+0.53%) |
Oct 25, 2018 | 21.26 | 21.41 | 20.74 | 20.87 | 709,377 | -0.39(-1.83%) |
Oct 24, 2018 | 21.82 | 21.89 | 21.13 | 21.26 | 604,543 | -0.53(-2.43%) |
Oct 23, 2018 | 21.86 | 22.07 | 21.47 | 21.79 | 634,341 | -0.51(-2.29%) |
Oct 22, 2018 | 22.64 | 22.83 | 22.02 | 22.30 | 696,354 | -0.40(-1.76%) |
Oct 19, 2018 | 22.88 | 23.04 | 22.59 | 22.70 | 447,089 | -0.19(-0.83%) |
Oct 18, 2018 | 22.77 | 22.99 | 22.41 | 22.89 | 631,992 | -0.10(-0.43%) |
Oct 17, 2018 | 22.68 | 23.00 | 22.40 | 22.99 | 769,887 | +0.20(+0.88%) |
Oct 16, 2018 | 22.08 | 23.00 | 22.08 | 22.79 | 1,705,035 | +1.94(+9.30%) |
Oct 15, 2018 | 21.01 | 21.07 | 20.82 | 20.85 | 295,566 | -0.08(-0.38%) |
Oct 12, 2018 | 20.94 | 21.24 | 20.86 | 20.93 | 414,277 | +0.16(+0.77%) |
Oct 11, 2018 | 21.00 | 21.04 | 20.54 | 20.77 | 595,077 | -0.41(-1.94%) |
Oct 10, 2018 | 21.42 | 21.49 | 21.09 | 21.18 | 324,426 | -0.32(-1.49%) |
Oct 09, 2018 | 21.37 | 21.64 | 21.27 | 21.50 | 294,176 | +0.02(+0.09%) |
Oct 05, 2018 | 21.48 | 21.48 | 21.48 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 21.53 | 21.53 | 21.15 | 21.48 | 365,050 | -0.05(-0.23%) |
Oct 03, 2018 | 20.98 | 21.53 | 20.93 | 21.53 | 362,268 | +0.57(+2.72%) |
Oct 02, 2018 | 20.76 | 20.97 | 20.68 | 20.96 | 374,081 | +0.05(+0.24%) |
Oct 01, 2018 | 20.46 | 20.96 | 20.42 | 20.91 | 390,009 | +0.49(+2.40%) |
Sep 28, 2018 | 20.14 | 20.57 | 20.00 | 20.42 | 734,031 | +0.29(+1.44%) |
Sep 27, 2018 | 20.23 | 20.23 | 19.96 | 20.13 | 314,664 | -0.02(-0.10%) |
Sep 26, 2018 | 20.00 | 20.23 | 19.90 | 20.15 | 280,096 | +0.11(+0.55%) |
Sep 25, 2018 | 20.46 | 20.46 | 20.01 | 20.04 | 293,911 | -0.42(-2.05%) |
Sep 24, 2018 | 20.68 | 20.68 | 20.19 | 20.46 | 649,348 | -0.29(-1.40%) |
Sep 21, 2018 | 19.95 | 20.75 | 19.94 | 20.75 | 864,916 | +1.01(+5.12%) |
Sep 20, 2018 | 19.82 | 19.84 | 19.47 | 19.74 | 396,449 | -0.03(-0.15%) |
Sep 19, 2018 | 19.47 | 19.82 | 19.43 | 19.77 | 477,473 | +0.30(+1.54%) |
Sep 18, 2018 | 19.18 | 19.54 | 19.12 | 19.47 | 649,031 | +0.32(+1.67%) |
Sep 17, 2018 | 19.14 | 19.40 | 19.01 | 19.15 | 331,716 | +0.01(+0.05%) |
Sep 14, 2018 | 19.12 | 19.25 | 18.95 | 19.14 | 175,286 | +0.01(+0.05%) |
Sep 13, 2018 | 19.27 | 19.27 | 18.99 | 19.13 | 187,469 | -0.09(-0.47%) |
Sep 12, 2018 | 19.00 | 19.32 | 18.88 | 19.22 | 267,081 | +0.35(+1.85%) |
Sep 11, 2018 | 18.55 | 18.98 | 18.42 | 18.87 | 297,625 | +0.34(+1.83%) |
Sep 10, 2018 | 18.56 | 18.59 | 18.27 | 18.53 | 268,859 | -0.02(-0.11%) |
Sep 07, 2018 | 18.55 | 18.61 | 18.40 | 18.55 | 235,589 | -0.05(-0.27%) |
Sep 06, 2018 | 18.97 | 19.03 | 18.54 | 18.60 | 187,194 | -0.40(-2.11%) |
Sep 05, 2018 | 19.08 | 19.08 | 18.75 | 19.00 | 271,398 | -0.08(-0.42%) |