Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.74 | 23.97 | 23.50 | 23.97 | 16,600 | +0.24(+1.00%) |
Nov 29, 2018 | 23.67 | 23.75 | 23.50 | 23.73 | 3,046 | -0.19(-0.78%) |
Nov 28, 2018 | 23.74 | 23.93 | 23.16 | 23.92 | 21,179 | +0.65(+2.79%) |
Nov 27, 2018 | 23.20 | 23.38 | 23.00 | 23.27 | 22,802 | -0.19(-0.83%) |
Nov 26, 2018 | 23.70 | 23.70 | 23.15 | 23.46 | 2,993 | +0.16(+0.71%) |
Nov 23, 2018 | 23.29 | 23.30 | 23.29 | 23.30 | 1,500 | -0.43(-1.81%) |
Nov 21, 2018 | 23.73 | 23.73 | 23.73 | 0 | +0.82(+3.56%) | |
Nov 20, 2018 | 22.88 | 23.07 | 22.54 | 22.91 | 6,774 | -0.74(-3.11%) |
Nov 19, 2018 | 23.91 | 23.91 | 23.26 | 23.65 | 5,057 | -0.42(-1.74%) |
Nov 16, 2018 | 24.00 | 24.16 | 23.47 | 24.07 | 3,200 | -0.06(-0.25%) |
Nov 15, 2018 | 23.42 | 24.18 | 23.42 | 24.13 | 79,933 | +0.92(+3.99%) |
Nov 14, 2018 | 23.32 | 23.42 | 23.10 | 23.21 | 3,035 | +0.68(+3.00%) |
Nov 13, 2018 | 22.53 | 23.05 | 22.53 | 22.53 | 2,292 | +0.33(+1.49%) |
Nov 12, 2018 | 22.67 | 22.67 | 22.20 | 22.20 | 8,689 | -0.59(-2.59%) |
Nov 09, 2018 | 22.94 | 23.10 | 22.54 | 22.79 | 5,100 | -0.76(-3.24%) |
Nov 08, 2018 | 23.98 | 24.22 | 23.55 | 23.55 | 4,619 | -0.75(-3.08%) |
Nov 07, 2018 | 24.31 | 24.51 | 24.07 | 24.30 | 14,927 | +0.40(+1.67%) |
Nov 06, 2018 | 23.85 | 24.40 | 23.75 | 23.90 | 5,554 | +0.13(+0.54%) |
Nov 05, 2018 | 23.60 | 23.79 | 23.60 | 23.77 | 3,626 | -0.13(-0.53%) |
Nov 02, 2018 | 24.63 | 24.88 | 23.61 | 23.90 | 15,500 | +0.05(+0.20%) |
Nov 01, 2018 | 22.95 | 23.97 | 22.50 | 23.85 | 33,256 | +1.52(+6.82%) |
Oct 31, 2018 | 22.07 | 22.57 | 21.99 | 22.33 | 5,002 | +1.02(+4.79%) |
Oct 30, 2018 | 21.07 | 21.39 | 21.07 | 21.31 | 11,596 | +0.23(+1.09%) |
Oct 29, 2018 | 21.81 | 21.94 | 20.91 | 21.08 | 14,393 | -0.77(-3.52%) |
Oct 26, 2018 | 21.39 | 22.06 | 21.37 | 21.85 | 10,300 | -0.14(-0.64%) |
Oct 25, 2018 | 21.59 | 22.00 | 21.59 | 21.99 | 20,850 | +0.50(+2.33%) |
Oct 24, 2018 | 22.43 | 22.43 | 21.49 | 21.49 | 7,304 | -1.31(-5.75%) |
Oct 23, 2018 | 22.50 | 22.80 | 22.10 | 22.80 | 10,514 | -0.26(-1.13%) |
Oct 22, 2018 | 23.19 | 23.31 | 23.00 | 23.06 | 9,693 | +0.65(+2.90%) |
Oct 19, 2018 | 22.72 | 22.93 | 22.41 | 22.41 | 3,400 | +0.05(+0.22%) |
Oct 18, 2018 | 22.66 | 22.90 | 22.29 | 22.36 | 7,641 | -0.64(-2.78%) |
Oct 17, 2018 | 23.61 | 23.61 | 22.98 | 23.00 | 3,351 | -0.59(-2.52%) |
Oct 16, 2018 | 23.27 | 23.60 | 23.27 | 23.59 | 1,936 | +0.44(+1.90%) |
Oct 15, 2018 | 23.13 | 23.16 | 22.79 | 23.16 | 2,154 | -0.26(-1.13%) |
Oct 12, 2018 | 23.72 | 23.72 | 23.07 | 23.42 | 10,200 | +1.00(+4.46%) |
Oct 11, 2018 | 22.33 | 22.95 | 22.22 | 22.42 | 15,208 | -0.27(-1.19%) |
Oct 10, 2018 | 23.25 | 23.33 | 22.69 | 22.69 | 11,716 | -0.84(-3.57%) |
Oct 09, 2018 | 23.52 | 23.76 | 23.52 | 23.53 | 1,906 | -0.33(-1.38%) |
Oct 08, 2018 | 23.60 | 24.17 | 23.50 | 23.86 | 11,155 | -0.56(-2.29%) |
Oct 05, 2018 | 24.53 | 24.67 | 24.10 | 24.42 | 25,100 | -0.65(-2.59%) |
Oct 04, 2018 | 25.29 | 25.80 | 24.85 | 25.07 | 7,749 | -0.78(-3.02%) |
Oct 03, 2018 | 25.84 | 26.39 | 25.84 | 25.85 | 3,209 | -0.10(-0.37%) |
Oct 02, 2018 | 26.24 | 26.24 | 25.80 | 25.95 | 11,912 | -0.75(-2.82%) |
Oct 01, 2018 | 26.78 | 26.85 | 26.70 | 26.70 | 4,400 | +0.01(+0.04%) |
Sep 28, 2018 | 26.63 | 26.88 | 26.53 | 26.69 | 5,500 | +0.17(+0.63%) |
Sep 27, 2018 | 26.60 | 26.64 | 26.38 | 26.52 | 3,755 | -0.12(-0.46%) |
Sep 26, 2018 | 26.54 | 27.00 | 26.51 | 26.65 | 4,623 | +0.11(+0.40%) |
Sep 25, 2018 | 26.24 | 26.54 | 26.24 | 26.54 | 1,659 | +0.29(+1.09%) |
Sep 24, 2018 | 26.44 | 26.50 | 26.16 | 26.25 | 5,393 | -0.53(-1.97%) |
Sep 21, 2018 | 26.82 | 26.95 | 26.66 | 26.78 | 2,100 | +0.09(+0.34%) |
Sep 20, 2018 | 26.40 | 26.71 | 26.25 | 26.69 | 6,497 | +0.39(+1.48%) |
Sep 19, 2018 | 26.08 | 26.50 | 26.05 | 26.30 | 8,300 | +0.51(+1.98%) |
Sep 18, 2018 | 25.67 | 25.84 | 25.51 | 25.79 | 1,930 | +0.43(+1.70%) |
Sep 17, 2018 | 25.57 | 25.87 | 25.36 | 25.36 | 5,000 | -0.54(-2.08%) |
Sep 14, 2018 | 25.92 | 25.96 | 25.90 | 25.90 | 2,800 | +0.05(+0.19%) |
Sep 13, 2018 | 25.65 | 25.96 | 25.56 | 25.85 | 5,302 | +0.63(+2.48%) |
Sep 12, 2018 | 24.60 | 25.29 | 24.60 | 25.22 | 4,392 | +0.47(+1.92%) |
Sep 11, 2018 | 24.30 | 24.82 | 24.30 | 24.75 | 11,032 | -0.05(-0.20%) |
Sep 10, 2018 | 25.48 | 25.48 | 24.80 | 24.80 | 9,929 | -0.77(-3.01%) |
Sep 07, 2018 | 25.27 | 26.11 | 25.27 | 25.57 | 6,200 | +0.07(+0.27%) |
Sep 06, 2018 | 25.61 | 26.23 | 25.39 | 25.50 | 7,703 | -0.16(-0.62%) |
Sep 05, 2018 | 26.10 | 26.10 | 25.59 | 25.66 | 16,057 | -0.85(-3.21%) |