Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.43 | 21.63 | 21.29 | 21.59 | 446,435 | +0.04(+0.20%) |
Nov 29, 2018 | 21.39 | 21.58 | 21.34 | 21.55 | 360,216 | +0.13(+0.61%) |
Nov 28, 2018 | 21.46 | 21.48 | 21.23 | 21.42 | 606,794 | -0.14(-0.63%) |
Nov 27, 2018 | 21.68 | 21.70 | 21.41 | 21.55 | 566,765 | -0.12(-0.54%) |
Nov 26, 2018 | 21.78 | 21.84 | 21.55 | 21.67 | 386,785 | +0.02(+0.09%) |
Nov 23, 2018 | 21.71 | 21.74 | 21.63 | 21.65 | 206,653 | -0.14(-0.63%) |
Nov 21, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.34(+1.59%) | |
Nov 20, 2018 | 21.68 | 21.81 | 21.41 | 21.45 | 559,975 | -0.26(-1.20%) |
Nov 19, 2018 | 21.79 | 21.97 | 21.67 | 21.71 | 435,232 | +0.07(+0.34%) |
Nov 16, 2018 | 21.65 | 21.78 | 21.58 | 21.63 | 496,366 | +0.07(+0.34%) |
Nov 15, 2018 | 21.37 | 21.64 | 21.31 | 21.56 | 457,319 | +0.16(+0.77%) |
Nov 14, 2018 | 21.18 | 21.57 | 21.15 | 21.40 | 661,418 | +0.17(+0.80%) |
Nov 13, 2018 | 21.04 | 21.29 | 20.99 | 21.23 | 600,774 | +0.19(+0.92%) |
Nov 12, 2018 | 20.93 | 21.15 | 20.80 | 21.03 | 385,706 | +0.03(+0.14%) |
Nov 09, 2018 | 20.78 | 21.03 | 20.78 | 21.00 | 406,895 | +0.17(+0.82%) |
Nov 08, 2018 | 20.74 | 21.00 | 20.61 | 20.83 | 638,435 | +0.03(+0.15%) |
Nov 07, 2018 | 20.62 | 20.84 | 20.53 | 20.80 | 670,877 | +0.32(+1.54%) |
Nov 06, 2018 | 20.32 | 20.51 | 20.31 | 20.48 | 446,984 | +0.16(+0.78%) |
Nov 05, 2018 | 20.02 | 20.46 | 20.02 | 20.33 | 484,024 | +0.32(+1.61%) |
Nov 02, 2018 | 20.02 | 20.07 | 19.75 | 20.00 | 521,365 | -0.04(-0.21%) |
Nov 01, 2018 | 20.20 | 20.33 | 19.94 | 20.05 | 498,796 | -0.04(-0.18%) |
Oct 31, 2018 | 20.06 | 20.20 | 19.77 | 20.08 | 615,497 | +0.03(+0.15%) |
Oct 30, 2018 | 19.97 | 20.13 | 19.86 | 20.05 | 596,558 | +0.13(+0.64%) |
Oct 29, 2018 | 20.06 | 20.17 | 19.88 | 19.92 | 503,819 | -0.12(-0.61%) |
Oct 26, 2018 | 20.16 | 20.30 | 20.00 | 20.05 | 687,807 | -0.19(-0.96%) |
Oct 25, 2018 | 20.44 | 20.47 | 20.13 | 20.24 | 885,829 | -0.33(-1.63%) |
Oct 24, 2018 | 19.91 | 20.58 | 19.83 | 20.58 | 2,375,381 | +0.71(+3.55%) |
Oct 23, 2018 | 19.64 | 19.89 | 19.64 | 19.87 | 1,286,020 | +0.18(+0.90%) |
Oct 22, 2018 | 19.75 | 19.77 | 19.60 | 19.69 | 243,156 | -0.07(-0.34%) |
Oct 19, 2018 | 19.60 | 19.82 | 19.53 | 19.76 | 510,510 | +0.23(+1.18%) |
Oct 18, 2018 | 19.65 | 19.75 | 19.42 | 19.53 | 639,513 | -0.19(-0.99%) |
Oct 17, 2018 | 19.55 | 19.86 | 19.46 | 19.72 | 415,195 | +0.07(+0.34%) |
Oct 16, 2018 | 19.44 | 19.68 | 19.37 | 19.66 | 881,725 | +0.40(+2.05%) |
Oct 15, 2018 | 19.52 | 19.55 | 19.26 | 19.26 | 518,424 | -0.10(-0.53%) |
Oct 12, 2018 | 19.26 | 19.44 | 19.07 | 19.37 | 560,508 | +0.18(+0.95%) |
Oct 11, 2018 | 19.26 | 19.47 | 19.12 | 19.18 | 587,855 | -0.12(-0.63%) |
Oct 10, 2018 | 19.62 | 19.62 | 19.26 | 19.30 | 560,638 | -0.36(-1.82%) |
Oct 09, 2018 | 19.49 | 19.69 | 19.43 | 19.66 | 416,914 | +0.22(+1.16%) |
Oct 08, 2018 | 19.49 | 19.61 | 19.42 | 19.44 | 307,919 | -0.07(-0.37%) |
Oct 05, 2018 | 19.32 | 19.56 | 19.30 | 19.51 | 244,564 | +0.13(+0.69%) |
Oct 04, 2018 | 19.53 | 19.54 | 19.14 | 19.38 | 672,521 | -0.26(-1.30%) |
Oct 03, 2018 | 19.83 | 19.89 | 19.55 | 19.63 | 248,898 | -0.24(-1.19%) |
Oct 02, 2018 | 19.76 | 19.90 | 19.71 | 19.87 | 497,402 | +0.04(+0.21%) |
Oct 01, 2018 | 19.85 | 19.89 | 19.68 | 19.83 | 372,644 | +0.12(+0.59%) |
Sep 28, 2018 | 19.64 | 19.76 | 19.60 | 19.71 | 356,238 | +0.13(+0.65%) |
Sep 27, 2018 | 19.51 | 19.68 | 19.51 | 19.58 | 299,349 | +0.04(+0.19%) |
Sep 26, 2018 | 19.74 | 19.86 | 19.52 | 19.55 | 414,339 | -0.17(-0.86%) |
Sep 25, 2018 | 19.72 | 19.75 | 19.62 | 19.72 | 309,166 | +0.01(+0.06%) |
Sep 24, 2018 | 19.93 | 19.99 | 19.66 | 19.71 | 374,462 | -0.20(-1.01%) |
Sep 21, 2018 | 19.76 | 20.03 | 19.74 | 19.91 | 1,008,356 | +0.10(+0.49%) |
Sep 20, 2018 | 19.97 | 19.98 | 19.63 | 19.81 | 531,973 | -0.07(-0.37%) |
Sep 19, 2018 | 20.02 | 20.06 | 19.78 | 19.88 | 391,816 | -0.12(-0.58%) |
Sep 18, 2018 | 20.00 | 20.06 | 19.91 | 20.00 | 184,900 | +0.02(+0.12%) |
Sep 17, 2018 | 19.80 | 20.01 | 19.80 | 19.97 | 351,225 | +0.17(+0.86%) |
Sep 14, 2018 | 19.82 | 19.83 | 19.66 | 19.80 | 273,675 | -0.05(-0.28%) |
Sep 13, 2018 | 19.84 | 19.94 | 19.80 | 19.86 | 383,236 | +0.03(+0.15%) |
Sep 12, 2018 | 19.78 | 19.92 | 19.69 | 19.83 | 470,717 | +0.12(+0.62%) |
Sep 11, 2018 | 19.86 | 19.90 | 19.70 | 19.71 | 356,997 | -0.18(-0.92%) |
Sep 10, 2018 | 19.75 | 19.93 | 19.75 | 19.89 | 360,947 | +0.19(+0.96%) |
Sep 07, 2018 | 19.82 | 19.83 | 19.60 | 19.70 | 310,681 | -0.16(-0.80%) |
Sep 06, 2018 | 19.76 | 19.88 | 19.72 | 19.86 | 391,593 | +0.09(+0.43%) |
Sep 05, 2018 | 19.75 | 19.79 | 19.61 | 19.77 | 352,592 | +0.04(+0.18%) |