Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.22 | 20.45 | 20.22 | 20.38 | 77,541 | +0.15(+0.77%) |
Nov 29, 2018 | 20.23 | 20.23 | 20.23 | 576 | -0.04(-0.21%) | |
Nov 28, 2018 | 20.29 | 20.29 | 20.24 | 20.27 | 1,329 | -0.20(-0.95%) |
Nov 27, 2018 | 20.46 | 20.48 | 20.46 | 20.47 | 1,143 | -0.14(-0.69%) |
Nov 26, 2018 | 20.60 | 20.62 | 20.60 | 20.61 | 1,284 | +0.21(+1.01%) |
Nov 25, 2018 | 20.40 | 20.41 | 20.39 | 20.40 | 719 | +0.01(+0.03%) |
Nov 23, 2018 | 20.30 | 20.44 | 20.29 | 20.40 | 60,821 | +0.11(+0.52%) |
Nov 22, 2018 | 20.30 | 20.30 | 20.29 | 20.29 | 731 | +0.03(+0.16%) |
Nov 21, 2018 | 20.24 | 20.27 | 20.23 | 20.26 | 895 | -0.11(-0.54%) |
Nov 20, 2018 | 20.36 | 20.38 | 20.34 | 20.37 | 1,410 | +0.01(+0.07%) |
Nov 19, 2018 | 20.37 | 20.37 | 20.35 | 20.35 | 853 | +0.21(+1.06%) |
Nov 18, 2018 | 20.20 | 20.21 | 20.12 | 20.14 | 1,341 | -0.01(-0.04%) |
Nov 16, 2018 | 20.21 | 20.38 | 20.07 | 20.15 | 85,247 | -0.10(-0.47%) |
Nov 15, 2018 | 20.21 | 20.25 | 20.21 | 20.24 | 1,285 | -0.14(-0.71%) |
Nov 14, 2018 | 20.40 | 20.40 | 20.39 | 20.39 | 1,028 | -0.10(-0.46%) |
Nov 13, 2018 | 20.49 | 20.50 | 20.47 | 20.48 | 1,386 | +0.12(+0.60%) |
Nov 12, 2018 | 20.37 | 20.37 | 20.34 | 20.36 | 862 | +0.25(+1.23%) |
Nov 11, 2018 | 20.09 | 20.14 | 20.09 | 20.11 | 7,193 | -0.01(-0.07%) |
Nov 09, 2018 | 20.18 | 20.40 | 20.05 | 20.13 | 93,197 | -0.04(-0.19%) |
Nov 08, 2018 | 20.18 | 20.19 | 20.15 | 20.17 | 1,750 | +0.31(+1.58%) |
Nov 07, 2018 | 19.84 | 19.88 | 19.84 | 19.85 | 1,726 | +0.14(+0.69%) |
Nov 06, 2018 | 19.71 | 19.74 | 19.70 | 19.72 | 1,429 | -0.17(-0.85%) |
Nov 05, 2018 | 19.87 | 19.89 | 19.86 | 19.89 | 1,757 | -0.15(-0.74%) |
Nov 04, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.02(+0.12%) | |
Nov 02, 2018 | 20.14 | 20.22 | 19.89 | 20.01 | 72,484 | -0.16(-0.78%) |
Nov 01, 2018 | 20.14 | 20.18 | 20.14 | 20.17 | 3,037 | -0.16(-0.80%) |
Oct 31, 2018 | 20.33 | 20.33 | 20.29 | 20.33 | 2,875 | +0.26(+1.31%) |
Oct 30, 2018 | 20.04 | 20.07 | 20.01 | 20.07 | 2,654 | +0.04(+0.22%) |
Oct 29, 2018 | 20.05 | 20.05 | 20.01 | 20.02 | 2,434 | +0.66(+3.42%) |
Oct 28, 2018 | 19.31 | 19.37 | 19.31 | 19.36 | 1,940 | +0.01(+0.07%) |
Oct 26, 2018 | 19.48 | 19.61 | 19.32 | 19.35 | 65,203 | -0.13(-0.68%) |
Oct 25, 2018 | 19.48 | 19.49 | 19.47 | 19.48 | 2,427 | -0.12(-0.61%) |
Oct 24, 2018 | 19.59 | 19.61 | 19.59 | 19.60 | 2,730 | +0.31(+1.63%) |
Oct 23, 2018 | 19.28 | 19.29 | 19.27 | 19.28 | 2,302 | -0.12(-0.59%) |
Oct 22, 2018 | 19.39 | 19.41 | 19.38 | 19.40 | 2,760 | +0.12(+0.65%) |
Oct 21, 2018 | 19.26 | 19.28 | 19.24 | 19.28 | 1,766 | +0.01(+0.07%) |
Oct 19, 2018 | 19.14 | 19.33 | 19.08 | 19.26 | 81,543 | +0.11(+0.56%) |
Oct 18, 2018 | 19.14 | 19.16 | 19.12 | 19.15 | 2,861 | +0.28(+1.47%) |
Oct 17, 2018 | 18.86 | 18.88 | 18.85 | 18.88 | 2,326 | +0.13(+0.68%) |
Oct 16, 2018 | 18.74 | 18.76 | 18.74 | 18.75 | 2,111 | -0.08(-0.42%) |
Oct 15, 2018 | 18.83 | 18.84 | 18.82 | 18.83 | 4,601 | -0.04(-0.19%) |
Oct 14, 2018 | 18.84 | 18.87 | 18.84 | 18.86 | 3,094 | +0.01(+0.06%) |
Oct 12, 2018 | 18.96 | 18.98 | 18.84 | 18.85 | 148,743 | -0.11(-0.59%) |
Oct 11, 2018 | 18.96 | 18.98 | 18.96 | 18.96 | 3,225 | -0.20(-1.04%) |
Oct 10, 2018 | 19.14 | 19.18 | 19.14 | 19.16 | 3,986 | +0.16(+0.87%) |
Oct 09, 2018 | 19.02 | 19.03 | 18.99 | 19.00 | 4,948 | +0.06(+0.34%) |
Oct 08, 2018 | 18.93 | 18.94 | 18.92 | 18.93 | 3,013 | +0.13(+0.70%) |
Oct 07, 2018 | 18.81 | 18.81 | 18.80 | 18.80 | 2,288 | -0.01(-0.06%) |
Oct 05, 2018 | 19.08 | 19.13 | 18.80 | 18.81 | 159,068 | -0.30(-1.56%) |
Oct 04, 2018 | 19.08 | 19.13 | 19.08 | 19.11 | 2,724 | +0.09(+0.48%) |
Oct 03, 2018 | 19.03 | 19.05 | 19.01 | 19.02 | 5,002 | +0.24(+1.26%) |
Oct 02, 2018 | 18.78 | 18.80 | 18.78 | 18.78 | 2,528 | +0.07(+0.38%) |
Oct 01, 2018 | 18.71 | 18.71 | 18.71 | 0 | +0.04(+0.23%) | |
Sep 30, 2018 | 18.70 | 18.70 | 18.66 | 18.67 | 4,355 | -0.03(-0.16%) |
Sep 28, 2018 | 18.78 | 18.87 | 18.67 | 18.70 | 162,841 | -0.08(-0.45%) |
Sep 27, 2018 | 18.78 | 18.80 | 18.77 | 18.79 | 2,831 | -0.06(-0.32%) |
Sep 26, 2018 | 18.83 | 18.85 | 18.83 | 18.84 | 3,650 | -0.14(-0.73%) |
Sep 25, 2018 | 18.98 | 18.99 | 18.98 | 18.98 | 2,089 | +0.01(+0.06%) |
Sep 24, 2018 | 18.96 | 18.98 | 18.95 | 18.97 | 2,532 | +0.13(+0.71%) |
Sep 23, 2018 | 18.82 | 18.84 | 18.80 | 18.84 | 1,380 | +0.02(+0.11%) |
Sep 21, 2018 | 18.82 | 18.94 | 18.79 | 18.82 | 149,873 | -0.02(-0.13%) |
Sep 20, 2018 | 18.82 | 18.85 | 18.82 | 18.84 | 2,835 | +0.08(+0.41%) |
Sep 19, 2018 | 18.76 | 18.77 | 18.75 | 18.76 | 2,633 | -0.03(-0.17%) |
Sep 18, 2018 | 18.79 | 18.81 | 18.79 | 18.79 | 2,634 | -0.07(-0.36%) |
Sep 17, 2018 | 18.82 | 18.86 | 18.80 | 18.86 | 4,330 | -0.02(-0.10%) |
Sep 16, 2018 | 18.83 | 18.88 | 18.82 | 18.88 | 1,706 | +0.00(+0.01%) |
Sep 14, 2018 | 18.82 | 18.91 | 18.77 | 18.88 | 134,537 | +0.04(+0.22%) |
Sep 13, 2018 | 18.82 | 18.84 | 18.81 | 18.84 | 4,069 | -0.20(-1.04%) |
Sep 12, 2018 | 19.00 | 19.04 | 19.00 | 19.04 | 2,620 | -0.15(-0.76%) |
Sep 11, 2018 | 19.18 | 19.19 | 19.17 | 19.18 | 4,766 | -0.08(-0.43%) |
Sep 10, 2018 | 19.26 | 19.28 | 19.26 | 19.27 | 2,563 | -0.05(-0.28%) |
Sep 09, 2018 | 19.31 | 19.33 | 19.31 | 19.32 | 1,736 | +0.01(+0.07%) |
Sep 07, 2018 | 19.18 | 19.35 | 19.12 | 19.31 | 154,920 | +0.08(+0.42%) |
Sep 06, 2018 | 19.18 | 19.24 | 19.17 | 19.23 | 5,190 | -0.12(-0.61%) |
Sep 05, 2018 | 19.33 | 19.35 | 19.32 | 19.34 | 7,522 | -0.07(-0.34%) |
Sep 04, 2018 | 19.40 | 19.42 | 19.39 | 19.41 | 6,293 | +0.21(+1.10%) |
Sep 03, 2018 | 19.17 | 19.21 | 19.17 | 19.20 | 3,191 | +0.10(+0.50%) |