Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.05 | 21.30 | 20.59 | 21.23 | 48,500 | +0.19(+0.90%) |
Nov 29, 2018 | 21.30 | 21.35 | 20.80 | 21.04 | 25,764 | -0.08(-0.38%) |
Nov 28, 2018 | 20.94 | 21.72 | 20.77 | 21.12 | 49,516 | +0.39(+1.86%) |
Nov 27, 2018 | 21.49 | 21.63 | 20.56 | 20.73 | 23,416 | -0.47(-2.19%) |
Nov 26, 2018 | 21.25 | 21.40 | 20.95 | 21.20 | 23,357 | +0.05(+0.24%) |
Nov 23, 2018 | 21.24 | 21.25 | 21.15 | 21.15 | 1,300 | -0.10(-0.47%) |
Nov 21, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.13(-0.61%) | |
Nov 20, 2018 | 20.67 | 21.51 | 20.67 | 21.38 | 31,778 | +0.67(+3.24%) |
Nov 19, 2018 | 21.60 | 21.67 | 20.71 | 20.71 | 8,094 | -0.79(-3.67%) |
Nov 16, 2018 | 21.47 | 21.66 | 21.36 | 21.50 | 24,500 | +0.11(+0.51%) |
Nov 15, 2018 | 21.72 | 21.72 | 21.00 | 21.39 | 31,624 | -0.19(-0.88%) |
Nov 14, 2018 | 21.66 | 21.66 | 20.54 | 21.58 | 9,782 | -0.09(-0.42%) |
Nov 13, 2018 | 21.02 | 21.67 | 20.64 | 21.67 | 8,781 | +0.48(+2.27%) |
Nov 12, 2018 | 21.05 | 21.45 | 21.00 | 21.19 | 11,538 | +0.52(+2.52%) |
Nov 09, 2018 | 21.38 | 21.38 | 20.67 | 20.67 | 6,200 | -0.83(-3.86%) |
Nov 08, 2018 | 21.70 | 21.86 | 21.40 | 21.50 | 59,377 | -0.19(-0.88%) |
Nov 07, 2018 | 21.28 | 22.25 | 21.22 | 21.69 | 38,301 | +0.44(+2.07%) |
Nov 06, 2018 | 21.75 | 22.00 | 21.25 | 21.25 | 77,130 | -0.01(-0.05%) |
Nov 05, 2018 | 21.29 | 21.55 | 21.24 | 21.26 | 14,538 | +0.19(+0.90%) |
Nov 02, 2018 | 21.19 | 21.40 | 20.79 | 21.07 | 4,400 | +0.02(+0.10%) |
Nov 01, 2018 | 20.42 | 21.09 | 20.42 | 21.05 | 14,142 | +0.36(+1.74%) |
Oct 31, 2018 | 20.67 | 20.77 | 20.26 | 20.69 | 15,637 | +0.31(+1.52%) |
Oct 30, 2018 | 21.15 | 21.15 | 20.24 | 20.38 | 14,036 | -0.92(-4.32%) |
Oct 29, 2018 | 21.11 | 21.63 | 20.78 | 21.30 | 41,286 | +0.40(+1.91%) |
Oct 26, 2018 | 21.07 | 21.48 | 20.80 | 20.90 | 37,500 | -0.70(-3.24%) |
Oct 25, 2018 | 21.00 | 22.03 | 21.00 | 21.60 | 38,371 | +0.94(+4.55%) |
Oct 24, 2018 | 21.25 | 21.58 | 19.63 | 20.66 | 20,020 | -0.57(-2.68%) |
Oct 23, 2018 | 20.90 | 21.23 | 20.68 | 21.23 | 25,110 | +0.22(+1.05%) |
Oct 22, 2018 | 21.25 | 21.66 | 20.89 | 21.01 | 5,832 | -0.40(-1.87%) |
Oct 19, 2018 | 21.60 | 21.83 | 21.41 | 21.41 | 3,000 | -0.22(-1.02%) |
Oct 18, 2018 | 21.96 | 22.27 | 21.63 | 21.63 | 13,987 | -0.41(-1.86%) |
Oct 17, 2018 | 21.85 | 22.70 | 21.85 | 22.04 | 6,692 | +0.20(+0.92%) |
Oct 16, 2018 | 22.14 | 22.80 | 21.83 | 21.84 | 5,250 | +0.14(+0.65%) |
Oct 15, 2018 | 21.43 | 22.59 | 21.43 | 21.70 | 13,030 | -0.30(-1.36%) |
Oct 12, 2018 | 22.14 | 22.40 | 21.69 | 22.00 | 121,100 | +0.30(+1.38%) |
Oct 11, 2018 | 21.90 | 22.00 | 21.45 | 21.70 | 74,248 | -0.54(-2.43%) |
Oct 10, 2018 | 22.90 | 22.90 | 21.98 | 22.24 | 3,804 | -0.14(-0.63%) |
Oct 09, 2018 | 22.58 | 23.17 | 22.38 | 22.38 | 8,090 | -0.79(-3.41%) |
Oct 08, 2018 | 22.47 | 23.49 | 22.47 | 23.17 | 52,415 | +0.12(+0.50%) |
Oct 05, 2018 | 23.48 | 23.81 | 22.05 | 23.05 | 26,900 | -0.07(-0.32%) |
Oct 04, 2018 | 23.60 | 23.60 | 23.06 | 23.13 | 36,421 | -0.47(-1.99%) |
Oct 03, 2018 | 24.60 | 24.60 | 23.50 | 23.60 | 17,221 | -0.22(-0.92%) |
Oct 02, 2018 | 24.25 | 25.05 | 23.82 | 23.82 | 17,379 | -0.35(-1.45%) |
Oct 01, 2018 | 23.28 | 24.20 | 22.60 | 24.17 | 20,997 | +1.26(+5.50%) |
Sep 28, 2018 | 23.10 | 23.50 | 22.70 | 22.91 | 53,300 | -0.15(-0.65%) |
Sep 27, 2018 | 22.70 | 23.42 | 22.54 | 23.06 | 8,199 | +0.00(+0.00%) |
Sep 26, 2018 | 23.02 | 23.67 | 23.00 | 23.06 | 33,210 | +0.22(+0.96%) |
Sep 25, 2018 | 22.85 | 23.11 | 22.52 | 22.84 | 60,476 | +0.06(+0.26%) |
Sep 24, 2018 | 23.11 | 23.14 | 22.77 | 22.78 | 37,760 | -0.22(-0.96%) |
Sep 21, 2018 | 23.00 | 23.10 | 22.86 | 23.00 | 50,000 | +0.15(+0.66%) |
Sep 20, 2018 | 22.67 | 23.00 | 22.52 | 22.85 | 100,053 | +0.65(+2.94%) |
Sep 19, 2018 | 22.68 | 22.78 | 22.14 | 22.20 | 11,136 | -0.17(-0.77%) |
Sep 18, 2018 | 22.70 | 22.70 | 22.05 | 22.37 | 13,695 | -0.32(-1.41%) |
Sep 17, 2018 | 22.20 | 23.18 | 22.20 | 22.69 | 20,892 | +0.73(+3.32%) |
Sep 14, 2018 | 22.70 | 22.90 | 21.73 | 21.96 | 74,800 | -0.74(-3.26%) |
Sep 13, 2018 | 22.35 | 22.98 | 22.35 | 22.70 | 48,547 | +0.54(+2.44%) |
Sep 12, 2018 | 22.89 | 22.93 | 22.13 | 22.16 | 52,564 | -0.32(-1.42%) |
Sep 11, 2018 | 22.84 | 23.16 | 22.16 | 22.48 | 38,721 | -0.52(-2.26%) |
Sep 10, 2018 | 22.98 | 23.75 | 22.67 | 23.00 | 37,593 | -0.59(-2.50%) |
Sep 07, 2018 | 22.22 | 24.25 | 21.64 | 23.59 | 98,600 | +1.21(+5.41%) |
Sep 06, 2018 | 20.58 | 22.38 | 20.58 | 22.38 | 107,694 | +1.88(+9.17%) |
Sep 05, 2018 | 21.75 | 22.15 | 20.48 | 20.50 | 71,553 | -1.41(-6.44%) |