Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.92 | 21.97 | 19.09 | 19.97 | 277,884 | -2.31(-10.36%) |
Nov 29, 2018 | 22.05 | 22.57 | 21.83 | 22.28 | 171,442 | +0.21(+0.97%) |
Nov 28, 2018 | 21.80 | 22.12 | 21.27 | 22.06 | 97,130 | +0.19(+0.85%) |
Nov 27, 2018 | 21.83 | 22.12 | 21.66 | 21.88 | 76,020 | +0.03(+0.13%) |
Nov 26, 2018 | 22.05 | 22.05 | 21.54 | 21.85 | 76,951 | +0.11(+0.49%) |
Nov 23, 2018 | 21.71 | 22.21 | 21.60 | 21.74 | 31,309 | +0.00(+0.00%) |
Nov 21, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.07(+0.31%) | |
Nov 20, 2018 | 22.45 | 22.91 | 21.58 | 21.67 | 88,163 | -1.21(-5.28%) |
Nov 19, 2018 | 24.25 | 24.62 | 22.82 | 22.88 | 72,813 | -1.52(-6.23%) |
Nov 16, 2018 | 24.43 | 24.70 | 23.85 | 24.40 | 101,935 | -0.31(-1.26%) |
Nov 15, 2018 | 24.55 | 25.21 | 24.07 | 24.71 | 67,358 | -0.05(-0.20%) |
Nov 14, 2018 | 25.30 | 25.98 | 24.20 | 24.76 | 80,726 | -0.33(-1.32%) |
Nov 13, 2018 | 25.45 | 25.50 | 24.49 | 25.09 | 135,119 | -0.29(-1.15%) |
Nov 12, 2018 | 25.83 | 25.83 | 24.73 | 25.39 | 80,569 | -0.43(-1.66%) |
Nov 09, 2018 | 26.07 | 26.07 | 25.68 | 25.81 | 41,780 | -0.36(-1.38%) |
Nov 08, 2018 | 25.91 | 26.28 | 25.86 | 26.18 | 126,517 | +0.31(+1.21%) |
Nov 07, 2018 | 25.84 | 25.94 | 25.38 | 25.86 | 64,352 | +0.03(+0.11%) |
Nov 06, 2018 | 25.27 | 25.93 | 25.03 | 25.83 | 47,638 | +0.48(+1.88%) |
Nov 05, 2018 | 25.06 | 25.55 | 24.81 | 25.36 | 54,486 | +0.25(+1.01%) |
Nov 02, 2018 | 25.07 | 25.43 | 24.72 | 25.10 | 20,941 | +0.12(+0.47%) |
Nov 01, 2018 | 24.68 | 25.14 | 24.08 | 24.99 | 117,253 | +0.31(+1.26%) |
Oct 31, 2018 | 26.45 | 26.45 | 24.63 | 24.68 | 142,416 | -1.56(-5.94%) |
Oct 30, 2018 | 25.53 | 26.47 | 25.00 | 26.23 | 41,073 | +0.74(+2.90%) |
Oct 29, 2018 | 25.45 | 26.26 | 25.14 | 25.49 | 43,000 | +0.23(+0.93%) |
Oct 26, 2018 | 25.35 | 25.99 | 25.14 | 25.26 | 53,482 | -0.31(-1.22%) |
Oct 25, 2018 | 25.25 | 25.87 | 25.25 | 25.57 | 42,180 | +0.34(+1.35%) |
Oct 24, 2018 | 25.89 | 26.68 | 25.20 | 25.23 | 44,710 | -0.67(-2.59%) |
Oct 23, 2018 | 25.68 | 26.28 | 24.92 | 25.90 | 61,197 | -0.01(-0.04%) |
Oct 22, 2018 | 25.34 | 26.48 | 25.25 | 25.91 | 56,402 | +0.65(+2.58%) |
Oct 19, 2018 | 25.85 | 26.43 | 25.04 | 25.26 | 45,475 | -0.58(-2.26%) |
Oct 18, 2018 | 25.87 | 26.30 | 25.05 | 25.84 | 63,941 | -0.16(-0.60%) |
Oct 17, 2018 | 26.12 | 26.12 | 25.20 | 26.00 | 51,066 | -0.19(-0.74%) |
Oct 16, 2018 | 26.24 | 26.62 | 25.54 | 26.19 | 50,918 | +0.08(+0.30%) |
Oct 15, 2018 | 25.74 | 26.41 | 25.35 | 26.12 | 53,247 | +0.37(+1.44%) |
Oct 12, 2018 | 25.74 | 25.99 | 24.99 | 25.75 | 70,728 | +0.33(+1.30%) |
Oct 11, 2018 | 25.43 | 26.30 | 25.28 | 25.42 | 81,679 | -0.08(-0.31%) |
Oct 10, 2018 | 26.06 | 26.35 | 25.38 | 25.49 | 63,184 | -0.57(-2.20%) |
Oct 09, 2018 | 25.45 | 26.52 | 25.15 | 26.07 | 103,138 | +0.62(+2.45%) |
Oct 08, 2018 | 24.91 | 25.64 | 24.66 | 25.44 | 57,106 | +0.65(+2.63%) |
Oct 05, 2018 | 25.42 | 25.95 | 24.60 | 24.79 | 77,195 | -0.53(-2.08%) |
Oct 04, 2018 | 26.10 | 26.19 | 25.20 | 25.32 | 49,694 | -0.87(-3.31%) |
Oct 03, 2018 | 26.76 | 26.76 | 25.93 | 26.18 | 60,452 | -0.39(-1.47%) |
Oct 02, 2018 | 27.23 | 27.42 | 26.57 | 26.57 | 119,266 | -0.69(-2.54%) |
Oct 01, 2018 | 28.07 | 28.12 | 26.92 | 27.27 | 82,474 | -0.76(-2.71%) |
Sep 28, 2018 | 28.43 | 28.43 | 27.77 | 28.03 | 76,374 | -0.39(-1.37%) |
Sep 27, 2018 | 27.79 | 28.55 | 27.69 | 28.42 | 59,880 | +0.63(+2.28%) |
Sep 26, 2018 | 27.80 | 28.08 | 27.60 | 27.78 | 55,462 | +0.03(+0.11%) |
Sep 25, 2018 | 28.12 | 29.03 | 27.56 | 27.75 | 67,572 | -0.31(-1.11%) |
Sep 24, 2018 | 28.45 | 29.31 | 27.99 | 28.07 | 72,934 | -0.47(-1.64%) |
Sep 21, 2018 | 29.11 | 29.32 | 28.41 | 28.53 | 192,784 | -0.58(-2.01%) |
Sep 20, 2018 | 29.68 | 29.68 | 28.73 | 29.12 | 68,943 | -0.55(-1.84%) |
Sep 19, 2018 | 29.64 | 30.12 | 29.38 | 29.66 | 75,420 | +0.04(+0.13%) |
Sep 18, 2018 | 29.44 | 29.73 | 29.21 | 29.62 | 102,261 | +0.19(+0.66%) |
Sep 17, 2018 | 28.67 | 30.02 | 28.67 | 29.43 | 122,499 | +0.71(+2.48%) |
Sep 14, 2018 | 29.49 | 29.64 | 28.67 | 28.72 | 51,737 | -0.76(-2.58%) |
Sep 13, 2018 | 29.77 | 29.93 | 29.27 | 29.48 | 82,315 | -0.19(-0.62%) |
Sep 12, 2018 | 31.44 | 31.46 | 29.54 | 29.66 | 139,643 | -1.78(-5.67%) |
Sep 11, 2018 | 29.81 | 31.48 | 29.76 | 31.45 | 117,799 | +1.54(+5.15%) |
Sep 10, 2018 | 29.91 | 29.99 | 29.36 | 29.91 | 84,886 | +0.20(+0.69%) |
Sep 07, 2018 | 29.63 | 30.05 | 29.27 | 29.70 | 73,089 | +0.04(+0.13%) |
Sep 06, 2018 | 30.44 | 30.79 | 29.62 | 29.66 | 42,982 | -0.74(-2.44%) |
Sep 05, 2018 | 30.13 | 30.62 | 29.95 | 30.40 | 193,962 | +0.27(+0.91%) |