Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.32 | 22.72 | 22.32 | 22.61 | 4,603,443 | +0.37(+1.66%) |
Nov 29, 2018 | 22.36 | 22.39 | 22.10 | 22.24 | 932,743 | -0.15(-0.66%) |
Nov 28, 2018 | 22.08 | 22.39 | 22.05 | 22.39 | 882,107 | +0.28(+1.28%) |
Nov 27, 2018 | 22.21 | 22.32 | 22.01 | 22.11 | 1,019,363 | -0.07(-0.32%) |
Nov 26, 2018 | 22.13 | 22.29 | 22.05 | 22.18 | 893,523 | +0.16(+0.75%) |
Nov 23, 2018 | 22.10 | 22.15 | 21.85 | 22.01 | 273,809 | -0.13(-0.57%) |
Nov 21, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.13(+0.61%) | |
Nov 20, 2018 | 21.85 | 22.02 | 21.68 | 22.01 | 1,190,482 | +0.02(+0.11%) |
Nov 19, 2018 | 22.05 | 22.30 | 21.81 | 21.98 | 991,946 | -0.19(-0.85%) |
Nov 16, 2018 | 21.79 | 22.20 | 21.75 | 22.17 | 1,012,264 | +0.29(+1.32%) |
Nov 15, 2018 | 22.08 | 22.08 | 21.57 | 21.88 | 1,241,594 | -0.31(-1.38%) |
Nov 14, 2018 | 22.55 | 22.66 | 22.15 | 22.19 | 1,411,412 | -0.24(-1.08%) |
Nov 13, 2018 | 22.66 | 22.66 | 22.26 | 22.43 | 916,851 | -0.05(-0.24%) |
Nov 12, 2018 | 22.74 | 22.94 | 22.40 | 22.48 | 1,085,322 | -0.22(-0.97%) |
Nov 09, 2018 | 22.55 | 22.88 | 22.48 | 22.70 | 1,053,751 | +0.16(+0.73%) |
Nov 08, 2018 | 22.36 | 22.56 | 22.31 | 22.54 | 831,045 | +0.12(+0.52%) |
Nov 07, 2018 | 22.15 | 22.45 | 22.08 | 22.42 | 781,131 | +0.39(+1.78%) |
Nov 06, 2018 | 22.13 | 22.21 | 21.98 | 22.03 | 720,290 | -0.07(-0.32%) |
Nov 05, 2018 | 21.89 | 22.29 | 21.89 | 22.10 | 1,010,994 | +0.32(+1.47%) |
Nov 02, 2018 | 22.15 | 22.15 | 21.54 | 21.78 | 890,359 | -0.31(-1.38%) |
Nov 01, 2018 | 22.05 | 22.19 | 21.78 | 22.08 | 825,600 | +0.05(+0.25%) |
Oct 31, 2018 | 22.40 | 22.44 | 21.96 | 22.03 | 1,752,146 | -0.15(-0.67%) |
Oct 30, 2018 | 21.98 | 22.48 | 21.90 | 22.18 | 1,135,973 | +0.18(+0.82%) |
Oct 29, 2018 | 21.72 | 22.17 | 21.72 | 22.00 | 1,161,084 | +0.45(+2.11%) |
Oct 26, 2018 | 21.83 | 21.93 | 21.37 | 21.54 | 1,197,229 | -0.37(-1.68%) |
Oct 25, 2018 | 21.22 | 21.98 | 21.07 | 21.91 | 1,642,691 | +0.70(+3.29%) |
Oct 24, 2018 | 21.63 | 21.63 | 21.15 | 21.21 | 1,014,577 | -0.31(-1.46%) |
Oct 23, 2018 | 21.34 | 21.69 | 21.28 | 21.53 | 982,136 | +0.07(+0.33%) |
Oct 22, 2018 | 21.96 | 22.01 | 21.45 | 21.46 | 986,907 | -0.44(-2.00%) |
Oct 19, 2018 | 21.72 | 21.90 | 21.65 | 21.90 | 875,424 | +0.23(+1.05%) |
Oct 18, 2018 | 21.68 | 21.85 | 21.58 | 21.67 | 650,158 | -0.05(-0.25%) |
Oct 17, 2018 | 21.78 | 21.91 | 21.53 | 21.72 | 684,389 | -0.09(-0.43%) |
Oct 16, 2018 | 21.62 | 21.92 | 21.25 | 21.82 | 748,444 | +0.27(+1.24%) |
Oct 15, 2018 | 21.40 | 21.72 | 21.40 | 21.55 | 853,645 | +0.07(+0.33%) |
Oct 12, 2018 | 21.83 | 21.92 | 21.43 | 21.48 | 1,378,748 | -0.13(-0.58%) |
Oct 11, 2018 | 22.28 | 22.33 | 21.60 | 21.61 | 1,027,713 | -0.66(-2.96%) |
Oct 10, 2018 | 22.44 | 22.69 | 22.25 | 22.26 | 828,270 | -0.29(-1.29%) |
Oct 09, 2018 | 22.78 | 22.78 | 22.41 | 22.55 | 777,573 | -0.20(-0.86%) |
Oct 08, 2018 | 22.28 | 22.80 | 22.28 | 22.75 | 965,329 | +0.52(+2.33%) |
Oct 05, 2018 | 22.22 | 22.41 | 22.20 | 22.23 | 712,542 | +0.02(+0.07%) |
Oct 04, 2018 | 22.32 | 22.35 | 22.04 | 22.22 | 1,232,188 | -0.21(-0.94%) |
Oct 03, 2018 | 22.88 | 22.98 | 22.25 | 22.43 | 1,722,256 | -0.46(-2.02%) |
Oct 02, 2018 | 23.14 | 23.26 | 22.88 | 22.89 | 1,176,276 | -0.24(-1.05%) |
Oct 01, 2018 | 23.31 | 23.42 | 23.11 | 23.13 | 885,861 | -0.18(-0.77%) |
Sep 28, 2018 | 22.86 | 23.35 | 22.86 | 23.31 | 843,639 | +0.47(+2.06%) |
Sep 27, 2018 | 22.92 | 23.02 | 22.77 | 22.84 | 689,606 | +0.00(+0.00%) |
Sep 26, 2018 | 23.07 | 23.19 | 22.84 | 22.84 | 874,545 | -0.19(-0.82%) |
Sep 25, 2018 | 22.84 | 23.15 | 22.80 | 23.03 | 832,278 | +0.26(+1.14%) |
Sep 24, 2018 | 23.31 | 23.31 | 22.58 | 22.77 | 913,572 | -0.60(-2.58%) |
Sep 21, 2018 | 23.30 | 23.52 | 23.24 | 23.38 | 3,193,931 | +0.09(+0.40%) |
Sep 20, 2018 | 23.01 | 23.30 | 22.81 | 23.28 | 748,421 | +0.33(+1.43%) |
Sep 19, 2018 | 23.45 | 23.45 | 22.86 | 22.95 | 1,081,203 | -0.51(-2.17%) |
Sep 18, 2018 | 23.31 | 23.52 | 23.24 | 23.46 | 1,153,611 | +0.16(+0.71%) |
Sep 17, 2018 | 23.11 | 23.38 | 23.07 | 23.30 | 870,024 | +0.19(+0.81%) |
Sep 14, 2018 | 23.57 | 23.63 | 22.99 | 23.11 | 969,629 | -0.52(-2.22%) |
Sep 13, 2018 | 23.65 | 23.71 | 23.47 | 23.63 | 922,710 | +0.11(+0.47%) |
Sep 12, 2018 | 23.68 | 23.74 | 23.48 | 23.53 | 873,619 | -0.13(-0.56%) |
Sep 11, 2018 | 23.70 | 23.76 | 23.57 | 23.66 | 621,243 | -0.05(-0.23%) |
Sep 10, 2018 | 23.85 | 23.87 | 23.62 | 23.71 | 1,162,063 | -0.01(-0.03%) |
Sep 07, 2018 | 23.85 | 23.88 | 23.63 | 23.72 | 615,400 | -0.25(-1.05%) |
Sep 06, 2018 | 23.87 | 24.05 | 23.85 | 23.97 | 664,809 | +0.21(+0.87%) |
Sep 05, 2018 | 23.55 | 23.90 | 23.47 | 23.76 | 1,085,109 | +0.14(+0.59%) |