Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.36 | 23.52 | 22.98 | 23.06 | 471,904 | -0.62(-2.63%) |
Nov 29, 2018 | 23.46 | 23.74 | 23.32 | 23.68 | 293,972 | +0.20(+0.84%) |
Nov 28, 2018 | 23.21 | 23.49 | 22.86 | 23.48 | 251,969 | +0.39(+1.70%) |
Nov 27, 2018 | 22.82 | 23.12 | 22.75 | 23.09 | 241,382 | +0.14(+0.61%) |
Nov 26, 2018 | 22.68 | 23.08 | 22.57 | 22.95 | 945,648 | -0.25(-1.09%) |
Nov 23, 2018 | 23.12 | 23.38 | 23.12 | 23.20 | 177,468 | -0.34(-1.43%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.57(+2.49%) | |
Nov 20, 2018 | 23.28 | 23.35 | 22.86 | 22.97 | 631,050 | -0.56(-2.40%) |
Nov 19, 2018 | 22.92 | 23.55 | 22.92 | 23.53 | 1,020,230 | -0.09(-0.38%) |
Nov 16, 2018 | 21.67 | 24.00 | 21.34 | 23.62 | 3,118,037 | +1.42(+6.37%) |
Nov 15, 2018 | 21.64 | 22.31 | 21.64 | 22.21 | 977,966 | +0.60(+2.76%) |
Nov 14, 2018 | 21.18 | 21.71 | 21.01 | 21.61 | 1,137,473 | +0.22(+1.03%) |
Nov 13, 2018 | 21.51 | 22.15 | 21.24 | 21.39 | 819,172 | -0.80(-3.61%) |
Nov 12, 2018 | 22.90 | 22.96 | 22.15 | 22.19 | 604,500 | -0.98(-4.24%) |
Nov 09, 2018 | 23.26 | 23.32 | 22.83 | 23.17 | 697,772 | +0.10(+0.43%) |
Nov 08, 2018 | 23.35 | 23.59 | 23.02 | 23.07 | 502,346 | -0.27(-1.16%) |
Nov 07, 2018 | 23.28 | 23.45 | 22.83 | 23.34 | 470,861 | +0.34(+1.46%) |
Nov 06, 2018 | 22.95 | 23.28 | 22.84 | 23.01 | 304,903 | -0.05(-0.21%) |
Nov 05, 2018 | 23.51 | 23.55 | 22.91 | 23.06 | 455,038 | +0.03(+0.14%) |
Nov 02, 2018 | 23.10 | 23.35 | 22.84 | 23.02 | 339,658 | -0.07(-0.28%) |
Nov 01, 2018 | 22.98 | 23.32 | 22.87 | 23.09 | 713,442 | +0.29(+1.29%) |
Oct 31, 2018 | 21.79 | 23.00 | 21.51 | 22.79 | 1,019,294 | +1.24(+5.73%) |
Oct 30, 2018 | 22.04 | 22.58 | 21.35 | 21.56 | 628,211 | -0.29(-1.35%) |
Oct 29, 2018 | 22.65 | 23.10 | 21.62 | 21.85 | 607,409 | -0.45(-2.02%) |
Oct 26, 2018 | 22.29 | 22.62 | 21.94 | 22.30 | 370,214 | -0.06(-0.26%) |
Oct 25, 2018 | 22.43 | 22.78 | 22.25 | 22.36 | 432,221 | +0.21(+0.96%) |
Oct 24, 2018 | 23.36 | 23.39 | 22.10 | 22.15 | 664,124 | -1.15(-4.95%) |
Oct 23, 2018 | 23.64 | 23.66 | 22.97 | 23.30 | 1,038,274 | -0.31(-1.32%) |
Oct 22, 2018 | 23.99 | 24.09 | 23.57 | 23.61 | 941,735 | -0.18(-0.76%) |
Oct 19, 2018 | 23.76 | 24.02 | 23.55 | 23.79 | 951,019 | +0.30(+1.29%) |
Oct 18, 2018 | 23.02 | 23.78 | 22.76 | 23.49 | 773,186 | +0.52(+2.28%) |
Oct 17, 2018 | 22.93 | 23.24 | 22.76 | 22.97 | 713,360 | +0.26(+1.15%) |
Oct 16, 2018 | 22.94 | 23.03 | 22.47 | 22.70 | 316,742 | +0.19(+0.84%) |
Oct 15, 2018 | 22.71 | 22.82 | 22.48 | 22.52 | 294,548 | -0.13(-0.58%) |
Oct 12, 2018 | 22.86 | 23.07 | 22.51 | 22.65 | 407,247 | +0.06(+0.25%) |
Oct 11, 2018 | 23.44 | 23.58 | 22.49 | 22.59 | 583,611 | -0.60(-2.58%) |
Oct 10, 2018 | 23.74 | 23.79 | 23.16 | 23.19 | 618,410 | -0.68(-2.85%) |
Oct 09, 2018 | 24.07 | 24.12 | 23.71 | 23.87 | 585,580 | -0.20(-0.85%) |
Oct 08, 2018 | 24.01 | 24.33 | 23.78 | 24.07 | 486,776 | +0.70(+3.01%) |
Oct 05, 2018 | 23.57 | 23.57 | 22.99 | 23.37 | 240,413 | +0.12(+0.53%) |
Oct 04, 2018 | 23.83 | 23.85 | 23.15 | 23.24 | 279,002 | -0.32(-1.35%) |
Oct 03, 2018 | 23.86 | 24.12 | 23.45 | 23.56 | 400,557 | -0.04(-0.17%) |
Oct 02, 2018 | 23.60 | 23.91 | 23.42 | 23.60 | 327,456 | +0.47(+2.05%) |
Oct 01, 2018 | 23.47 | 23.58 | 23.00 | 23.13 | 358,468 | -0.49(-2.08%) |
Sep 28, 2018 | 24.03 | 24.45 | 23.38 | 23.62 | 691,905 | -0.91(-3.70%) |
Sep 27, 2018 | 24.50 | 24.86 | 24.46 | 24.53 | 784,431 | +0.14(+0.57%) |
Sep 26, 2018 | 24.50 | 24.91 | 24.29 | 24.39 | 438,375 | -0.09(-0.37%) |
Sep 25, 2018 | 23.38 | 24.55 | 23.38 | 24.48 | 345,823 | +0.99(+4.21%) |
Sep 24, 2018 | 24.29 | 24.30 | 23.37 | 23.49 | 159,215 | -0.82(-3.37%) |
Sep 21, 2018 | 24.03 | 24.50 | 23.95 | 24.31 | 189,201 | +0.34(+1.40%) |
Sep 20, 2018 | 24.01 | 24.19 | 23.73 | 23.97 | 420,604 | +0.27(+1.14%) |
Sep 19, 2018 | 24.13 | 24.13 | 23.60 | 23.70 | 163,819 | -0.56(-2.29%) |
Sep 18, 2018 | 24.34 | 24.44 | 24.10 | 24.26 | 182,579 | -0.12(-0.50%) |
Sep 17, 2018 | 24.16 | 24.50 | 23.96 | 24.38 | 364,116 | +0.41(+1.71%) |
Sep 14, 2018 | 24.05 | 24.12 | 23.75 | 23.97 | 362,269 | +0.35(+1.49%) |
Sep 13, 2018 | 23.86 | 23.95 | 23.43 | 23.62 | 341,149 | +0.14(+0.59%) |
Sep 12, 2018 | 23.38 | 23.83 | 23.33 | 23.48 | 613,687 | +0.20(+0.84%) |
Sep 11, 2018 | 23.11 | 23.50 | 22.70 | 23.29 | 333,845 | -0.48(-2.03%) |
Sep 10, 2018 | 24.41 | 24.45 | 23.61 | 23.77 | 428,897 | -0.40(-1.66%) |
Sep 07, 2018 | 24.75 | 24.76 | 24.03 | 24.17 | 370,703 | -0.29(-1.20%) |
Sep 06, 2018 | 23.91 | 24.55 | 23.86 | 24.46 | 310,247 | +0.56(+2.33%) |
Sep 05, 2018 | 23.82 | 24.18 | 23.56 | 23.91 | 506,260 | +0.34(+1.42%) |