Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.20 | 22.74 | 21.27 | 21.40 | 154,500 | -0.85(-3.82%) |
Nov 29, 2018 | 22.58 | 22.82 | 22.07 | 22.25 | 71,669 | -0.36(-1.59%) |
Nov 28, 2018 | 21.35 | 22.69 | 21.35 | 22.61 | 215,157 | +1.35(+6.35%) |
Nov 27, 2018 | 21.16 | 21.96 | 21.04 | 21.26 | 301,106 | +0.09(+0.43%) |
Nov 26, 2018 | 22.15 | 22.50 | 20.49 | 21.17 | 405,863 | -0.80(-3.64%) |
Nov 23, 2018 | 22.00 | 22.45 | 21.92 | 21.97 | 65,400 | -0.12(-0.54%) |
Nov 21, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.41(+1.89%) | |
Nov 20, 2018 | 21.51 | 21.81 | 21.50 | 21.68 | 229,573 | -0.02(-0.09%) |
Nov 19, 2018 | 21.51 | 22.37 | 21.51 | 21.70 | 169,978 | +0.18(+0.84%) |
Nov 16, 2018 | 21.01 | 21.55 | 20.81 | 21.52 | 203,100 | +0.46(+2.18%) |
Nov 15, 2018 | 20.72 | 21.07 | 20.07 | 21.06 | 159,386 | +0.23(+1.10%) |
Nov 14, 2018 | 21.09 | 21.38 | 20.79 | 20.83 | 248,697 | -0.21(-1.00%) |
Nov 13, 2018 | 21.25 | 21.65 | 20.77 | 21.04 | 312,825 | -0.22(-1.03%) |
Nov 12, 2018 | 20.60 | 21.44 | 19.77 | 21.26 | 270,645 | +0.83(+4.06%) |
Nov 09, 2018 | 20.40 | 20.73 | 19.70 | 20.43 | 398,100 | +0.06(+0.29%) |
Nov 08, 2018 | 20.20 | 21.30 | 20.20 | 20.37 | 249,171 | -0.14(-0.68%) |
Nov 07, 2018 | 22.41 | 22.99 | 20.02 | 20.51 | 1,001,081 | -5.71(-21.78%) |
Nov 06, 2018 | 25.76 | 26.30 | 25.24 | 26.22 | 188,347 | +0.42(+1.63%) |
Nov 05, 2018 | 25.05 | 26.10 | 24.69 | 25.80 | 166,649 | +0.72(+2.87%) |
Nov 02, 2018 | 24.50 | 25.26 | 24.50 | 25.08 | 135,600 | +0.57(+2.33%) |
Nov 01, 2018 | 24.42 | 24.88 | 24.18 | 24.51 | 219,644 | +0.14(+0.57%) |
Oct 31, 2018 | 24.87 | 25.11 | 24.06 | 24.37 | 160,804 | -0.33(-1.34%) |
Oct 30, 2018 | 23.87 | 24.75 | 23.23 | 24.70 | 91,364 | +0.85(+3.56%) |
Oct 29, 2018 | 24.45 | 24.96 | 23.60 | 23.85 | 129,595 | -0.35(-1.45%) |
Oct 26, 2018 | 24.36 | 24.48 | 23.65 | 24.20 | 88,100 | -0.37(-1.51%) |
Oct 25, 2018 | 24.04 | 24.84 | 23.91 | 24.57 | 142,846 | +0.60(+2.50%) |
Oct 24, 2018 | 24.50 | 24.77 | 23.92 | 23.97 | 96,203 | -0.55(-2.24%) |
Oct 23, 2018 | 24.86 | 25.11 | 24.50 | 24.52 | 108,420 | -0.39(-1.57%) |
Oct 22, 2018 | 25.00 | 25.70 | 24.90 | 24.91 | 102,867 | +0.01(+0.04%) |
Oct 19, 2018 | 25.65 | 25.82 | 24.74 | 24.90 | 116,500 | -0.77(-3.00%) |
Oct 18, 2018 | 26.27 | 26.59 | 25.44 | 25.67 | 113,240 | -0.64(-2.43%) |
Oct 17, 2018 | 26.69 | 26.71 | 26.03 | 26.31 | 128,923 | -0.46(-1.72%) |
Oct 16, 2018 | 26.73 | 26.97 | 26.48 | 26.77 | 90,960 | +0.10(+0.37%) |
Oct 15, 2018 | 26.87 | 27.10 | 26.63 | 26.67 | 110,205 | -0.27(-1.00%) |
Oct 12, 2018 | 26.94 | 27.05 | 26.55 | 26.94 | 124,800 | +0.29(+1.09%) |
Oct 11, 2018 | 26.67 | 27.06 | 26.36 | 26.65 | 181,161 | -0.12(-0.45%) |
Oct 10, 2018 | 26.89 | 27.17 | 26.69 | 26.77 | 144,325 | -0.24(-0.89%) |
Oct 09, 2018 | 26.68 | 27.57 | 26.03 | 27.01 | 199,706 | +0.40(+1.50%) |
Oct 08, 2018 | 25.97 | 26.89 | 25.81 | 26.61 | 160,107 | +0.61(+2.35%) |
Oct 05, 2018 | 25.79 | 26.20 | 25.66 | 26.00 | 73,200 | +0.21(+0.81%) |
Oct 04, 2018 | 25.47 | 25.88 | 25.35 | 25.79 | 74,565 | +0.32(+1.26%) |
Oct 03, 2018 | 25.24 | 25.64 | 25.11 | 25.47 | 119,235 | +0.32(+1.27%) |
Oct 02, 2018 | 25.57 | 25.79 | 24.94 | 25.15 | 208,020 | -0.45(-1.76%) |
Oct 01, 2018 | 26.15 | 26.15 | 25.38 | 25.60 | 165,699 | -0.65(-2.48%) |
Sep 28, 2018 | 25.60 | 26.25 | 25.40 | 26.25 | 251,600 | +0.55(+2.14%) |
Sep 27, 2018 | 25.40 | 25.90 | 25.27 | 25.70 | 166,336 | +0.35(+1.38%) |
Sep 26, 2018 | 25.45 | 26.15 | 25.23 | 25.35 | 154,746 | -0.12(-0.49%) |
Sep 25, 2018 | 25.00 | 25.60 | 24.70 | 25.48 | 259,330 | +0.43(+1.70%) |
Sep 24, 2018 | 25.85 | 25.85 | 24.12 | 25.05 | 270,785 | -2.25(-8.24%) |
Sep 21, 2018 | 28.05 | 28.25 | 27.20 | 27.30 | 180,000 | -0.65(-2.33%) |
Sep 20, 2018 | 28.10 | 28.70 | 27.82 | 27.95 | 126,432 | -0.05(-0.18%) |
Sep 19, 2018 | 28.10 | 28.40 | 27.75 | 28.00 | 98,570 | -0.15(-0.53%) |
Sep 18, 2018 | 27.85 | 28.50 | 27.55 | 28.15 | 112,120 | +0.40(+1.44%) |
Sep 17, 2018 | 27.50 | 28.00 | 27.31 | 27.75 | 115,132 | +0.30(+1.09%) |
Sep 14, 2018 | 27.75 | 28.25 | 27.40 | 27.45 | 103,600 | -0.20(-0.72%) |
Sep 13, 2018 | 27.20 | 27.70 | 26.98 | 27.65 | 115,711 | +0.45(+1.65%) |
Sep 12, 2018 | 27.00 | 27.50 | 26.55 | 27.20 | 174,542 | -1.50(-5.23%) |
Sep 11, 2018 | 28.85 | 29.00 | 28.52 | 28.70 | 69,048 | -0.15(-0.52%) |
Sep 10, 2018 | 29.45 | 29.45 | 28.75 | 28.85 | 73,225 | -0.55(-1.87%) |
Sep 07, 2018 | 29.35 | 29.85 | 28.57 | 29.40 | 103,900 | +0.05(+0.17%) |
Sep 06, 2018 | 29.60 | 29.95 | 29.05 | 29.35 | 65,971 | -0.10(-0.34%) |
Sep 05, 2018 | 29.00 | 29.52 | 28.60 | 29.45 | 78,579 | +0.50(+1.73%) |