Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.54 | 19.55 | 19.50 | 19.55 | 14,430 | -0.01(-0.05%) |
Nov 29, 2018 | 19.59 | 19.62 | 19.52 | 19.56 | 4,594 | -0.12(-0.61%) |
Nov 28, 2018 | 19.44 | 19.68 | 19.44 | 19.68 | 2,797 | +0.22(+1.13%) |
Nov 27, 2018 | 19.57 | 19.57 | 19.33 | 19.46 | 9,246 | -0.05(-0.26%) |
Nov 26, 2018 | 19.43 | 19.51 | 19.43 | 19.51 | 6,899 | +0.21(+1.09%) |
Nov 23, 2018 | 19.22 | 19.39 | 19.22 | 19.30 | 11,461 | +0.10(+0.52%) |
Nov 22, 2018 | 19.17 | 19.25 | 19.17 | 19.20 | 5,242 | -0.13(-0.67%) |
Nov 21, 2018 | 19.32 | 19.39 | 19.30 | 19.33 | 5,613 | +0.24(+1.26%) |
Nov 20, 2018 | 19.06 | 19.22 | 19.04 | 19.09 | 8,322 | -0.18(-0.93%) |
Nov 19, 2018 | 19.49 | 19.54 | 19.27 | 19.27 | 2,019 | -0.36(-1.83%) |
Nov 16, 2018 | 19.50 | 19.63 | 19.49 | 19.63 | 3,286 | +0.00(+0.00%) |
Nov 15, 2018 | 19.45 | 19.63 | 19.40 | 19.63 | 36,105 | +0.03(+0.15%) |
Nov 14, 2018 | 19.75 | 19.75 | 19.55 | 19.60 | 9,914 | -0.03(-0.15%) |
Nov 13, 2018 | 19.58 | 19.70 | 19.58 | 19.63 | 63,432 | +0.08(+0.41%) |
Nov 12, 2018 | 19.59 | 19.63 | 19.54 | 19.55 | 12,480 | -0.13(-0.66%) |
Nov 09, 2018 | 19.66 | 19.68 | 19.58 | 19.68 | 2,779 | +0.02(+0.10%) |
Nov 08, 2018 | 19.76 | 19.77 | 19.66 | 19.66 | 10,293 | -0.23(-1.16%) |
Nov 07, 2018 | 19.72 | 19.90 | 19.72 | 19.89 | 7,181 | +0.29(+1.48%) |
Nov 06, 2018 | 19.59 | 19.61 | 19.55 | 19.60 | 7,248 | +0.00(+0.00%) |
Nov 05, 2018 | 19.67 | 19.67 | 19.54 | 19.60 | 4,349 | -0.12(-0.61%) |
Nov 02, 2018 | 19.72 | 19.77 | 19.60 | 19.72 | 8,762 | +0.12(+0.61%) |
Nov 01, 2018 | 19.53 | 19.60 | 19.50 | 19.60 | 5,120 | +0.15(+0.77%) |
Oct 31, 2018 | 19.51 | 19.52 | 19.44 | 19.45 | 7,854 | +0.19(+0.99%) |
Oct 30, 2018 | 19.00 | 19.26 | 19.00 | 19.26 | 8,887 | +0.29(+1.53%) |
Oct 29, 2018 | 19.20 | 19.30 | 18.90 | 18.97 | 9,931 | -0.09(-0.47%) |
Oct 26, 2018 | 19.03 | 19.20 | 18.81 | 19.06 | 20,883 | -0.08(-0.42%) |
Oct 25, 2018 | 19.00 | 19.24 | 19.00 | 19.14 | 30,695 | +0.23(+1.22%) |
Oct 24, 2018 | 19.16 | 19.16 | 18.91 | 18.91 | 15,344 | -0.35(-1.82%) |
Oct 23, 2018 | 19.12 | 19.26 | 19.01 | 19.26 | 5,522 | -0.09(-0.47%) |
Oct 22, 2018 | 19.33 | 19.36 | 19.28 | 19.35 | 3,589 | +0.06(+0.31%) |
Oct 19, 2018 | 19.27 | 19.34 | 19.19 | 19.29 | 12,888 | +0.13(+0.68%) |
Oct 18, 2018 | 19.33 | 19.36 | 19.11 | 19.16 | 11,581 | -0.25(-1.29%) |
Oct 17, 2018 | 19.48 | 19.48 | 19.32 | 19.41 | 7,883 | -0.04(-0.21%) |
Oct 16, 2018 | 19.30 | 19.46 | 19.30 | 19.45 | 8,065 | +0.40(+2.10%) |
Oct 15, 2018 | 18.96 | 19.09 | 18.96 | 19.05 | 11,491 | -0.06(-0.31%) |
Oct 12, 2018 | 19.15 | 19.15 | 18.95 | 19.11 | 14,766 | +0.16(+0.84%) |
Oct 11, 2018 | 19.18 | 19.23 | 18.84 | 18.95 | 102,114 | -0.29(-1.51%) |
Oct 10, 2018 | 19.75 | 19.75 | 19.24 | 19.24 | 25,201 | -0.60(-3.02%) |
Oct 09, 2018 | 19.79 | 19.90 | 19.75 | 19.84 | 14,325 | -0.41(-2.02%) |
Oct 05, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Oct 04, 2018 | 20.38 | 20.38 | 20.18 | 20.21 | 11,992 | -0.42(-2.04%) |
Oct 03, 2018 | 20.66 | 20.68 | 20.63 | 20.63 | 3,213 | +0.10(+0.49%) |
Oct 02, 2018 | 20.55 | 20.58 | 20.52 | 20.53 | 8,638 | -0.11(-0.53%) |
Oct 01, 2018 | 20.72 | 20.72 | 20.61 | 20.64 | 6,389 | +0.09(+0.44%) |
Sep 28, 2018 | 20.55 | 20.60 | 20.51 | 20.55 | 11,987 | -0.05(-0.24%) |
Sep 27, 2018 | 20.58 | 20.67 | 20.58 | 20.60 | 23,436 | +0.05(+0.24%) |
Sep 26, 2018 | 20.53 | 20.59 | 20.53 | 20.55 | 15,005 | +0.00(+0.00%) |
Sep 25, 2018 | 20.58 | 20.62 | 20.55 | 20.55 | 15,177 | +0.08(+0.39%) |
Sep 24, 2018 | 20.56 | 20.56 | 20.46 | 20.47 | 5,512 | -0.13(-0.63%) |
Sep 21, 2018 | 20.57 | 20.63 | 20.57 | 20.60 | 8,374 | +0.20(+0.98%) |
Sep 20, 2018 | 20.36 | 20.44 | 20.28 | 20.40 | 66,720 | +0.03(+0.15%) |
Sep 19, 2018 | 20.43 | 20.43 | 20.29 | 20.37 | 12,773 | -0.09(-0.44%) |
Sep 18, 2018 | 20.40 | 20.46 | 20.38 | 20.46 | 6,294 | +0.10(+0.49%) |
Sep 17, 2018 | 20.41 | 20.41 | 20.36 | 20.36 | 4,972 | -0.06(-0.29%) |
Sep 14, 2018 | 20.41 | 20.46 | 20.38 | 20.42 | 7,261 | -0.01(-0.05%) |
Sep 13, 2018 | 20.43 | 20.45 | 20.37 | 20.43 | 13,700 | +0.03(+0.15%) |
Sep 12, 2018 | 20.42 | 20.48 | 20.40 | 20.40 | 3,206 | +0.01(+0.05%) |
Sep 11, 2018 | 20.34 | 20.39 | 20.30 | 20.39 | 7,465 | +0.05(+0.25%) |
Sep 10, 2018 | 20.35 | 20.36 | 20.34 | 20.34 | 5,310 | +0.08(+0.39%) |
Sep 07, 2018 | 20.21 | 20.27 | 20.21 | 20.26 | 5,831 | +0.05(+0.25%) |
Sep 06, 2018 | 20.33 | 20.33 | 20.11 | 20.21 | 11,498 | -0.14(-0.69%) |
Sep 05, 2018 | 20.64 | 20.64 | 20.32 | 20.35 | 5,361 | -0.33(-1.60%) |