Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.05 | 22.50 | 21.71 | 22.45 | 383,400 | +0.34(+1.54%) |
Nov 29, 2018 | 22.32 | 22.66 | 21.80 | 22.11 | 320,619 | -0.01(-0.05%) |
Nov 28, 2018 | 20.88 | 22.75 | 20.77 | 22.12 | 731,878 | +1.43(+6.91%) |
Nov 27, 2018 | 20.92 | 21.11 | 20.19 | 20.69 | 173,534 | -0.41(-1.94%) |
Nov 26, 2018 | 20.08 | 21.14 | 20.02 | 21.10 | 306,184 | +1.32(+6.67%) |
Nov 23, 2018 | 19.80 | 20.27 | 19.70 | 19.78 | 61,400 | -0.06(-0.30%) |
Nov 21, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.46(+2.37%) | |
Nov 20, 2018 | 18.77 | 19.70 | 18.68 | 19.38 | 264,277 | +0.21(+1.10%) |
Nov 19, 2018 | 20.54 | 20.87 | 19.03 | 19.17 | 300,580 | -1.44(-6.99%) |
Nov 16, 2018 | 21.62 | 21.62 | 20.43 | 20.61 | 243,500 | -1.23(-5.63%) |
Nov 15, 2018 | 21.50 | 21.92 | 21.15 | 21.84 | 202,552 | +0.32(+1.49%) |
Nov 14, 2018 | 21.31 | 21.92 | 21.28 | 21.52 | 359,151 | +0.37(+1.75%) |
Nov 13, 2018 | 21.03 | 21.77 | 20.73 | 21.15 | 421,399 | +0.27(+1.29%) |
Nov 12, 2018 | 20.56 | 21.39 | 20.53 | 20.88 | 267,509 | -0.13(-0.62%) |
Nov 09, 2018 | 23.95 | 23.95 | 19.88 | 21.01 | 766,900 | -2.99(-12.46%) |
Nov 08, 2018 | 22.68 | 24.37 | 22.68 | 24.00 | 409,251 | +1.03(+4.48%) |
Nov 07, 2018 | 22.73 | 23.00 | 21.98 | 22.97 | 441,216 | +0.37(+1.64%) |
Nov 06, 2018 | 22.91 | 23.01 | 22.25 | 22.60 | 165,092 | -0.18(-0.79%) |
Nov 05, 2018 | 24.12 | 24.26 | 22.30 | 22.78 | 234,798 | -1.42(-5.87%) |
Nov 02, 2018 | 24.63 | 24.84 | 23.86 | 24.20 | 175,500 | -0.23(-0.94%) |
Nov 01, 2018 | 24.32 | 24.93 | 23.61 | 24.43 | 316,041 | +0.18(+0.74%) |
Oct 31, 2018 | 24.04 | 24.71 | 23.97 | 24.25 | 420,070 | +0.69(+2.93%) |
Oct 30, 2018 | 22.03 | 23.69 | 21.80 | 23.56 | 262,149 | +1.53(+6.95%) |
Oct 29, 2018 | 24.67 | 25.42 | 21.65 | 22.03 | 317,431 | -2.26(-9.30%) |
Oct 26, 2018 | 24.55 | 24.89 | 23.39 | 24.29 | 398,700 | -0.61(-2.45%) |
Oct 25, 2018 | 24.65 | 25.13 | 23.74 | 24.90 | 258,325 | +0.89(+3.71%) |
Oct 24, 2018 | 24.60 | 24.97 | 23.78 | 24.01 | 337,061 | -0.72(-2.91%) |
Oct 23, 2018 | 25.27 | 25.27 | 24.21 | 24.73 | 330,648 | -0.88(-3.44%) |
Oct 22, 2018 | 26.80 | 26.91 | 25.48 | 25.61 | 391,093 | -1.21(-4.51%) |
Oct 19, 2018 | 27.37 | 28.03 | 26.40 | 26.82 | 194,200 | -0.66(-2.40%) |
Oct 18, 2018 | 27.86 | 28.04 | 27.25 | 27.48 | 211,926 | -0.58(-2.07%) |
Oct 17, 2018 | 28.69 | 28.80 | 27.95 | 28.06 | 134,897 | -0.66(-2.30%) |
Oct 16, 2018 | 28.35 | 28.83 | 28.04 | 28.72 | 278,192 | +0.50(+1.77%) |
Oct 15, 2018 | 28.68 | 28.68 | 27.85 | 28.22 | 149,326 | -0.57(-1.98%) |
Oct 12, 2018 | 28.79 | 29.22 | 28.19 | 28.79 | 279,400 | +0.38(+1.34%) |
Oct 11, 2018 | 28.51 | 29.51 | 28.06 | 28.41 | 220,968 | -0.22(-0.77%) |
Oct 10, 2018 | 29.73 | 29.89 | 28.42 | 28.63 | 321,163 | -1.25(-4.18%) |
Oct 09, 2018 | 28.89 | 29.99 | 28.82 | 29.88 | 304,976 | +0.98(+3.39%) |
Oct 08, 2018 | 28.77 | 29.28 | 28.42 | 28.90 | 176,067 | -0.02(-0.07%) |
Oct 05, 2018 | 29.30 | 29.42 | 28.19 | 28.92 | 427,000 | -0.38(-1.30%) |
Oct 04, 2018 | 29.24 | 29.44 | 28.97 | 29.30 | 177,531 | -0.14(-0.48%) |
Oct 03, 2018 | 29.17 | 29.64 | 28.91 | 29.44 | 118,537 | +0.42(+1.45%) |
Oct 02, 2018 | 29.16 | 29.29 | 28.84 | 29.02 | 201,773 | +0.18(+0.62%) |
Oct 01, 2018 | 29.59 | 29.59 | 28.70 | 28.84 | 97,282 | -0.63(-2.14%) |
Sep 28, 2018 | 29.67 | 29.82 | 29.24 | 29.47 | 175,300 | -0.18(-0.61%) |
Sep 27, 2018 | 29.52 | 29.73 | 29.23 | 29.65 | 144,477 | +0.15(+0.51%) |
Sep 26, 2018 | 29.28 | 29.59 | 29.01 | 29.50 | 132,875 | +0.11(+0.37%) |
Sep 25, 2018 | 29.26 | 29.59 | 29.10 | 29.39 | 164,698 | +0.25(+0.86%) |
Sep 24, 2018 | 29.66 | 29.66 | 28.98 | 29.14 | 251,133 | -0.68(-2.28%) |
Sep 21, 2018 | 30.91 | 30.91 | 29.62 | 29.82 | 982,200 | -1.09(-3.53%) |
Sep 20, 2018 | 30.92 | 31.02 | 30.01 | 30.91 | 209,528 | +0.68(+2.25%) |
Sep 19, 2018 | 31.58 | 31.70 | 30.06 | 30.23 | 474,142 | -1.05(-3.36%) |
Sep 18, 2018 | 30.50 | 31.65 | 30.43 | 31.28 | 503,645 | +0.73(+2.39%) |
Sep 17, 2018 | 30.15 | 31.15 | 30.00 | 30.55 | 476,933 | +0.56(+1.87%) |
Sep 14, 2018 | 29.49 | 30.19 | 29.49 | 29.99 | 529,600 | +0.47(+1.59%) |
Sep 13, 2018 | 28.45 | 29.58 | 28.45 | 29.52 | 399,598 | +1.10(+3.87%) |
Sep 12, 2018 | 28.28 | 28.72 | 28.28 | 28.42 | 413,250 | +0.08(+0.28%) |
Sep 11, 2018 | 28.57 | 28.91 | 28.05 | 28.34 | 369,553 | -0.39(-1.36%) |
Sep 10, 2018 | 28.69 | 29.41 | 28.58 | 28.73 | 347,427 | -0.47(-1.61%) |
Sep 07, 2018 | 29.86 | 30.48 | 29.15 | 29.20 | 434,900 | -0.86(-2.86%) |
Sep 06, 2018 | 31.06 | 31.06 | 29.91 | 30.06 | 258,496 | -1.05(-3.38%) |
Sep 05, 2018 | 31.73 | 31.73 | 30.95 | 31.11 | 239,173 | -0.64(-2.02%) |