Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.47 | 22.47 | 22.47 | 22.47 | 1,159 | +0.01(+0.04%) |
Nov 29, 2018 | 22.39 | 22.46 | 22.39 | 22.46 | 6,530 | +0.08(+0.35%) |
Nov 28, 2018 | 22.37 | 22.38 | 22.36 | 22.38 | 3,386 | +0.03(+0.13%) |
Nov 27, 2018 | 22.37 | 22.37 | 22.32 | 22.35 | 6,135 | -0.02(-0.10%) |
Nov 26, 2018 | 22.35 | 22.37 | 22.33 | 22.37 | 3,206 | -0.01(-0.03%) |
Nov 23, 2018 | 22.41 | 22.41 | 22.29 | 22.38 | 8,113 | +0.02(+0.08%) |
Nov 21, 2018 | 22.36 | 22.36 | 22.36 | 0 | -0.02(-0.08%) | |
Nov 20, 2018 | 22.18 | 22.38 | 22.18 | 22.38 | 3,026 | +0.08(+0.34%) |
Nov 19, 2018 | 22.27 | 22.30 | 22.23 | 22.30 | 2,333 | +0.03(+0.12%) |
Nov 16, 2018 | 22.28 | 22.30 | 22.27 | 22.28 | 3,129 | -0.00(-0.02%) |
Nov 15, 2018 | 22.30 | 22.30 | 22.25 | 22.28 | 1,219 | -0.01(-0.06%) |
Nov 14, 2018 | 22.33 | 22.34 | 22.26 | 22.29 | 4,632 | +0.01(+0.04%) |
Nov 13, 2018 | 22.25 | 22.31 | 22.25 | 22.28 | 4,138 | -0.01(-0.04%) |
Nov 12, 2018 | 22.15 | 22.29 | 22.15 | 22.29 | 3,749 | +0.11(+0.51%) |
Nov 09, 2018 | 22.04 | 22.22 | 22.04 | 22.18 | 3,013 | -0.03(-0.12%) |
Nov 08, 2018 | 22.28 | 22.28 | 22.17 | 22.21 | 4,724 | +0.06(+0.27%) |
Nov 07, 2018 | 22.15 | 22.19 | 22.15 | 22.15 | 2,266 | +0.05(+0.23%) |
Nov 06, 2018 | 22.04 | 22.12 | 22.04 | 22.09 | 6,666 | +0.03(+0.12%) |
Nov 05, 2018 | 22.09 | 22.16 | 22.06 | 22.07 | 10,382 | -0.02(-0.08%) |
Nov 02, 2018 | 22.17 | 22.17 | 22.09 | 22.09 | 2,781 | -0.10(-0.44%) |
Nov 01, 2018 | 22.24 | 22.24 | 22.14 | 22.18 | 13,516 | -0.00(-0.02%) |
Oct 31, 2018 | 22.19 | 22.25 | 22.19 | 22.19 | 3,090 | -0.05(-0.22%) |
Oct 30, 2018 | 22.25 | 22.27 | 22.21 | 22.24 | 1,985 | -0.04(-0.19%) |
Oct 29, 2018 | 22.27 | 22.29 | 22.23 | 22.28 | 2,715 | +0.00(+0.02%) |
Oct 26, 2018 | 22.30 | 22.33 | 22.26 | 22.28 | 1,045 | +0.04(+0.19%) |
Oct 25, 2018 | 22.23 | 22.26 | 22.23 | 22.23 | 2,036 | +0.07(+0.34%) |
Oct 24, 2018 | 22.20 | 22.20 | 22.15 | 22.16 | 2,970 | -0.13(-0.56%) |
Oct 23, 2018 | 22.40 | 22.40 | 22.22 | 22.28 | 8,962 | +0.14(+0.64%) |
Oct 22, 2018 | 22.14 | 22.34 | 22.09 | 22.14 | 9,292 | -0.06(-0.29%) |
Oct 19, 2018 | 22.17 | 22.21 | 22.17 | 22.21 | 2,207 | -0.09(-0.38%) |
Oct 18, 2018 | 22.24 | 22.29 | 22.15 | 22.29 | 27,578 | +0.07(+0.31%) |
Oct 17, 2018 | 22.16 | 22.28 | 22.15 | 22.22 | 12,257 | +0.02(+0.11%) |
Oct 16, 2018 | 22.45 | 22.45 | 22.20 | 22.20 | 3,536 | +0.01(+0.04%) |
Oct 15, 2018 | 22.46 | 22.46 | 22.18 | 22.19 | 7,998 | +0.01(+0.05%) |
Oct 12, 2018 | 22.24 | 22.28 | 22.18 | 22.18 | 3,601 | -0.03(-0.15%) |
Oct 11, 2018 | 22.23 | 22.26 | 22.19 | 22.21 | 2,995 | +0.03(+0.12%) |
Oct 10, 2018 | 22.24 | 22.25 | 22.19 | 22.19 | 18,902 | -0.08(-0.35%) |
Oct 09, 2018 | 22.21 | 22.42 | 22.21 | 22.27 | 10,419 | -0.08(-0.35%) |
Oct 08, 2018 | 22.30 | 22.41 | 22.30 | 22.34 | 9,906 | +0.00(+0.00%) |
Oct 05, 2018 | 22.30 | 22.45 | 22.30 | 22.34 | 5,925 | -0.06(-0.27%) |
Oct 04, 2018 | 22.38 | 22.40 | 22.30 | 22.40 | 9,003 | +0.03(+0.12%) |
Oct 03, 2018 | 22.44 | 22.45 | 22.36 | 22.38 | 9,818 | +0.07(+0.31%) |
Oct 02, 2018 | 22.44 | 22.46 | 22.31 | 22.31 | 5,358 | -0.02(-0.07%) |
Oct 01, 2018 | 22.46 | 22.47 | 22.31 | 22.33 | 38,401 | -0.14(-0.62%) |
Sep 28, 2018 | 22.46 | 22.50 | 22.46 | 22.46 | 7,918 | +0.08(+0.35%) |
Sep 27, 2018 | 22.38 | 22.40 | 22.37 | 22.39 | 4,004 | +0.03(+0.13%) |
Sep 26, 2018 | 22.33 | 22.40 | 22.33 | 22.36 | 16,341 | -0.05(-0.21%) |
Sep 25, 2018 | 22.45 | 22.46 | 22.37 | 22.40 | 4,571 | -0.04(-0.19%) |
Sep 24, 2018 | 22.50 | 22.50 | 22.45 | 22.45 | 2,106 | -0.01(-0.04%) |
Sep 21, 2018 | 22.50 | 22.50 | 22.45 | 22.46 | 1,630 | -0.03(-0.15%) |
Sep 20, 2018 | 22.45 | 22.49 | 22.45 | 22.49 | 14,619 | +0.04(+0.18%) |
Sep 19, 2018 | 22.48 | 22.48 | 22.45 | 22.45 | 1,920 | -0.04(-0.18%) |
Sep 18, 2018 | 22.59 | 22.59 | 22.48 | 22.49 | 11,252 | +0.01(+0.04%) |
Sep 17, 2018 | 22.51 | 22.51 | 22.47 | 22.48 | 1,725 | +0.02(+0.08%) |
Sep 14, 2018 | 22.51 | 22.55 | 22.46 | 22.46 | 3,377 | -0.05(-0.20%) |
Sep 13, 2018 | 22.52 | 22.53 | 22.51 | 22.51 | 1,841 | -0.03(-0.13%) |
Sep 12, 2018 | 22.56 | 22.58 | 22.52 | 22.54 | 6,610 | +0.00(+0.02%) |
Sep 11, 2018 | 22.53 | 22.58 | 22.53 | 22.54 | 4,986 | +0.01(+0.05%) |
Sep 10, 2018 | 22.47 | 22.56 | 22.47 | 22.52 | 2,554 | -0.07(-0.30%) |
Sep 07, 2018 | 22.67 | 22.67 | 22.57 | 22.59 | 7,802 | -0.06(-0.27%) |
Sep 06, 2018 | 22.67 | 22.67 | 22.60 | 22.65 | 2,395 | +0.06(+0.27%) |
Sep 05, 2018 | 22.57 | 22.63 | 22.53 | 22.59 | 2,621 | -0.15(-0.67%) |