Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.70 | 19.70 | 19.57 | 19.57 | 30,201 | -0.13(-0.66%) |
Nov 29, 2018 | 19.92 | 19.92 | 19.69 | 19.70 | 27,191 | -0.02(-0.10%) |
Nov 28, 2018 | 19.58 | 19.83 | 19.58 | 19.72 | 24,207 | +0.16(+0.82%) |
Nov 27, 2018 | 19.62 | 19.62 | 19.32 | 19.56 | 29,730 | -0.04(-0.20%) |
Nov 26, 2018 | 19.95 | 19.95 | 19.56 | 19.60 | 11,645 | -0.16(-0.81%) |
Nov 23, 2018 | 19.96 | 19.97 | 19.73 | 19.76 | 33,986 | -0.21(-1.05%) |
Nov 22, 2018 | 20.16 | 20.16 | 19.92 | 19.97 | 11,947 | -0.19(-0.94%) |
Nov 21, 2018 | 20.08 | 20.18 | 20.02 | 20.16 | 14,029 | +0.24(+1.20%) |
Nov 20, 2018 | 20.25 | 20.34 | 19.86 | 19.92 | 29,620 | -0.43(-2.11%) |
Nov 19, 2018 | 20.51 | 20.51 | 20.33 | 20.35 | 18,247 | -0.24(-1.17%) |
Nov 16, 2018 | 20.71 | 20.71 | 20.50 | 20.59 | 30,497 | -0.12(-0.58%) |
Nov 15, 2018 | 20.99 | 20.99 | 20.67 | 20.71 | 15,368 | -0.12(-0.58%) |
Nov 14, 2018 | 20.92 | 20.92 | 20.83 | 20.83 | 10,047 | -0.05(-0.24%) |
Nov 13, 2018 | 20.98 | 20.98 | 20.87 | 20.88 | 17,273 | -0.14(-0.67%) |
Nov 12, 2018 | 21.02 | 21.04 | 20.99 | 21.02 | 12,467 | -0.04(-0.19%) |
Nov 09, 2018 | 21.15 | 21.20 | 21.01 | 21.06 | 18,483 | -0.16(-0.75%) |
Nov 08, 2018 | 21.23 | 21.23 | 21.20 | 21.22 | 8,767 | -0.01(-0.05%) |
Nov 07, 2018 | 21.18 | 21.23 | 21.15 | 21.23 | 15,952 | +0.07(+0.33%) |
Nov 06, 2018 | 21.12 | 21.17 | 21.11 | 21.16 | 17,926 | +0.06(+0.28%) |
Nov 05, 2018 | 21.07 | 21.15 | 21.04 | 21.10 | 14,987 | +0.03(+0.14%) |
Nov 02, 2018 | 21.34 | 21.34 | 20.99 | 21.07 | 7,932 | -0.20(-0.94%) |
Nov 01, 2018 | 21.49 | 21.49 | 21.14 | 21.27 | 25,030 | +0.06(+0.28%) |
Oct 31, 2018 | 20.80 | 21.21 | 20.80 | 21.21 | 19,674 | +0.42(+2.02%) |
Oct 30, 2018 | 20.73 | 20.90 | 20.57 | 20.79 | 332,559 | -0.21(-1.00%) |
Oct 29, 2018 | 21.58 | 21.58 | 20.98 | 21.00 | 6,022 | -0.27(-1.27%) |
Oct 26, 2018 | 21.46 | 21.46 | 21.23 | 21.27 | 19,557 | -0.26(-1.21%) |
Oct 25, 2018 | 21.56 | 21.56 | 21.45 | 21.53 | 20,411 | -0.04(-0.19%) |
Oct 24, 2018 | 21.60 | 21.70 | 21.57 | 21.57 | 8,896 | -0.08(-0.37%) |
Oct 23, 2018 | 21.64 | 21.65 | 21.62 | 21.65 | 12,169 | -0.06(-0.28%) |
Oct 22, 2018 | 21.76 | 21.76 | 21.68 | 21.71 | 3,781 | +0.00(+0.00%) |
Oct 19, 2018 | 21.88 | 21.88 | 21.71 | 21.71 | 19,675 | -0.14(-0.64%) |
Oct 18, 2018 | 21.97 | 21.97 | 21.85 | 21.85 | 6,127 | -0.09(-0.41%) |
Oct 17, 2018 | 21.94 | 21.94 | 21.90 | 21.94 | 11,103 | +0.07(+0.32%) |
Oct 16, 2018 | 21.89 | 21.93 | 21.87 | 21.87 | 10,730 | -0.05(-0.23%) |
Oct 15, 2018 | 21.81 | 21.93 | 21.81 | 21.92 | 6,754 | -0.02(-0.09%) |
Oct 12, 2018 | 21.99 | 21.99 | 21.93 | 21.94 | 5,500 | -0.01(-0.05%) |
Oct 11, 2018 | 22.08 | 22.08 | 21.94 | 21.95 | 10,621 | -0.06(-0.27%) |
Oct 10, 2018 | 22.08 | 22.08 | 22.01 | 22.01 | 10,901 | -0.05(-0.23%) |
Oct 09, 2018 | 22.12 | 22.15 | 22.06 | 22.06 | 84,130 | -0.05(-0.23%) |
Oct 05, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.06(-0.27%) | |
Oct 04, 2018 | 22.19 | 22.19 | 22.16 | 22.17 | 3,529 | +0.01(+0.05%) |
Oct 03, 2018 | 22.17 | 22.18 | 22.11 | 22.16 | 8,394 | +0.02(+0.09%) |
Oct 02, 2018 | 22.11 | 22.15 | 22.11 | 22.14 | 6,773 | -0.01(-0.05%) |
Oct 01, 2018 | 22.10 | 22.15 | 22.10 | 22.15 | 12,287 | +0.07(+0.32%) |
Sep 28, 2018 | 22.12 | 22.12 | 22.05 | 22.08 | 3,231 | +0.03(+0.14%) |
Sep 27, 2018 | 22.13 | 22.13 | 22.03 | 22.05 | 10,378 | +0.00(+0.00%) |
Sep 26, 2018 | 21.99 | 22.07 | 21.99 | 22.05 | 9,740 | +0.02(+0.09%) |
Sep 25, 2018 | 21.95 | 22.05 | 21.95 | 22.03 | 3,952 | +0.03(+0.14%) |
Sep 24, 2018 | 22.05 | 22.05 | 22.00 | 22.00 | 20,876 | -0.05(-0.23%) |
Sep 21, 2018 | 22.09 | 22.09 | 22.02 | 22.05 | 36,489 | +0.00(+0.00%) |
Sep 20, 2018 | 22.05 | 22.07 | 22.02 | 22.05 | 12,151 | -0.01(-0.05%) |
Sep 19, 2018 | 22.18 | 22.18 | 22.04 | 22.06 | 2,761 | -0.12(-0.54%) |
Sep 18, 2018 | 22.21 | 22.21 | 22.14 | 22.18 | 10,706 | +0.03(+0.14%) |
Sep 17, 2018 | 22.19 | 22.20 | 22.15 | 22.15 | 7,319 | -0.05(-0.23%) |
Sep 14, 2018 | 22.21 | 22.22 | 22.19 | 22.20 | 37,004 | -0.01(-0.05%) |
Sep 13, 2018 | 22.15 | 22.22 | 22.15 | 22.21 | 65,586 | +0.04(+0.18%) |
Sep 12, 2018 | 22.15 | 22.17 | 22.15 | 22.17 | 4,635 | +0.01(+0.05%) |
Sep 11, 2018 | 22.13 | 22.16 | 22.10 | 22.16 | 10,176 | +0.05(+0.23%) |
Sep 10, 2018 | 22.18 | 22.18 | 22.10 | 22.11 | 17,179 | -0.05(-0.23%) |
Sep 07, 2018 | 22.16 | 22.17 | 22.12 | 22.16 | 6,348 | +0.08(+0.36%) |
Sep 06, 2018 | 22.25 | 22.25 | 22.08 | 22.08 | 24,513 | -0.14(-0.63%) |
Sep 05, 2018 | 22.25 | 22.25 | 22.21 | 22.22 | 20,141 | -0.01(-0.04%) |