Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.62 | 24.20 | 23.62 | 24.12 | 663,631 | +0.40(+1.69%) |
Nov 29, 2018 | 23.53 | 23.81 | 23.30 | 23.72 | 432,320 | +0.08(+0.32%) |
Nov 28, 2018 | 23.17 | 23.68 | 22.88 | 23.64 | 409,201 | +0.48(+2.06%) |
Nov 27, 2018 | 23.23 | 23.34 | 23.06 | 23.17 | 339,837 | -0.12(-0.50%) |
Nov 26, 2018 | 23.05 | 23.47 | 23.00 | 23.28 | 363,934 | +0.49(+2.13%) |
Nov 23, 2018 | 22.59 | 23.00 | 22.55 | 22.80 | 141,063 | +0.03(+0.15%) |
Nov 21, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.01 | 23.07 | 22.55 | 22.60 | 459,677 | -0.52(-2.24%) |
Nov 19, 2018 | 22.96 | 23.29 | 22.83 | 23.12 | 439,800 | +0.04(+0.18%) |
Nov 16, 2018 | 22.96 | 23.16 | 22.85 | 23.08 | 525,673 | -0.05(-0.22%) |
Nov 15, 2018 | 22.64 | 23.22 | 22.56 | 23.13 | 352,633 | +0.38(+1.66%) |
Nov 14, 2018 | 23.32 | 23.42 | 22.51 | 22.76 | 374,919 | -0.41(-1.77%) |
Nov 13, 2018 | 23.25 | 23.66 | 23.01 | 23.17 | 431,417 | +0.00(+0.00%) |
Nov 12, 2018 | 23.17 | 23.54 | 23.08 | 23.17 | 396,455 | +0.00(+0.00%) |
Nov 09, 2018 | 23.57 | 23.79 | 23.11 | 23.17 | 464,637 | -0.45(-1.91%) |
Nov 08, 2018 | 23.41 | 23.71 | 23.37 | 23.62 | 235,092 | +0.15(+0.64%) |
Nov 07, 2018 | 23.40 | 23.53 | 22.84 | 23.47 | 404,466 | +0.10(+0.43%) |
Nov 06, 2018 | 23.20 | 23.54 | 23.07 | 23.37 | 351,283 | +0.09(+0.39%) |
Nov 05, 2018 | 23.25 | 23.51 | 23.18 | 23.28 | 412,728 | -0.01(-0.04%) |
Nov 02, 2018 | 23.31 | 23.54 | 23.00 | 23.28 | 495,991 | +0.06(+0.25%) |
Nov 01, 2018 | 23.43 | 23.59 | 23.16 | 23.23 | 640,298 | -0.20(-0.85%) |
Oct 31, 2018 | 23.67 | 23.77 | 23.38 | 23.43 | 730,085 | -0.07(-0.28%) |
Oct 30, 2018 | 23.33 | 23.53 | 23.13 | 23.49 | 778,248 | +0.28(+1.22%) |
Oct 29, 2018 | 23.02 | 23.51 | 22.96 | 23.21 | 847,844 | +0.34(+1.49%) |
Oct 26, 2018 | 22.79 | 23.16 | 22.51 | 22.87 | 705,278 | -0.09(-0.40%) |
Oct 25, 2018 | 22.34 | 23.18 | 22.18 | 22.96 | 1,112,987 | +0.72(+3.25%) |
Oct 24, 2018 | 23.01 | 23.01 | 22.22 | 22.24 | 763,706 | -0.82(-3.54%) |
Oct 23, 2018 | 22.77 | 23.23 | 22.60 | 23.05 | 802,866 | -0.06(-0.25%) |
Oct 22, 2018 | 24.22 | 24.31 | 23.09 | 23.11 | 831,027 | -1.06(-4.37%) |
Oct 19, 2018 | 24.07 | 24.40 | 23.92 | 24.17 | 740,380 | +0.01(+0.03%) |
Oct 18, 2018 | 24.34 | 24.89 | 24.14 | 24.16 | 946,152 | -0.37(-1.53%) |
Oct 17, 2018 | 24.84 | 24.96 | 23.83 | 24.53 | 1,152,953 | -0.19(-0.77%) |
Oct 16, 2018 | 24.47 | 24.81 | 23.97 | 24.72 | 921,453 | +0.34(+1.40%) |
Oct 15, 2018 | 24.23 | 24.69 | 24.14 | 24.38 | 798,246 | +0.12(+0.51%) |
Oct 12, 2018 | 25.40 | 25.40 | 23.82 | 24.26 | 810,583 | -0.99(-3.92%) |
Oct 11, 2018 | 26.15 | 26.17 | 25.24 | 25.25 | 681,802 | -0.96(-3.68%) |
Oct 10, 2018 | 26.56 | 26.93 | 26.19 | 26.21 | 572,686 | -0.30(-1.13%) |
Oct 09, 2018 | 26.48 | 26.85 | 26.38 | 26.51 | 411,773 | -0.04(-0.16%) |
Oct 08, 2018 | 26.33 | 26.66 | 26.20 | 26.55 | 225,096 | +0.21(+0.79%) |
Oct 05, 2018 | 26.74 | 26.74 | 26.27 | 26.35 | 360,393 | -0.30(-1.12%) |
Oct 04, 2018 | 26.55 | 26.94 | 26.53 | 26.64 | 423,178 | +0.02(+0.09%) |
Oct 03, 2018 | 26.16 | 26.66 | 26.06 | 26.62 | 456,498 | +0.49(+1.88%) |
Oct 02, 2018 | 26.06 | 26.30 | 25.85 | 26.13 | 391,305 | -0.01(-0.03%) |
Oct 01, 2018 | 26.76 | 26.76 | 26.09 | 26.14 | 340,701 | -0.48(-1.81%) |
Sep 28, 2018 | 26.45 | 26.79 | 25.51 | 26.62 | 403,669 | +0.12(+0.47%) |
Sep 27, 2018 | 26.70 | 26.99 | 26.50 | 26.50 | 450,200 | -0.25(-0.93%) |
Sep 26, 2018 | 27.24 | 27.24 | 26.64 | 26.74 | 417,709 | -0.46(-1.68%) |
Sep 25, 2018 | 27.20 | 27.33 | 27.08 | 27.20 | 314,971 | -0.04(-0.15%) |
Sep 24, 2018 | 27.62 | 27.70 | 27.08 | 27.24 | 349,495 | -0.46(-1.65%) |
Sep 21, 2018 | 27.74 | 27.95 | 27.45 | 27.70 | 1,635,232 | -0.12(-0.45%) |
Sep 20, 2018 | 27.70 | 27.95 | 27.51 | 27.83 | 345,179 | +0.25(+0.90%) |
Sep 19, 2018 | 27.20 | 27.66 | 27.16 | 27.58 | 409,690 | +0.33(+1.22%) |
Sep 18, 2018 | 27.78 | 27.78 | 27.24 | 27.24 | 310,516 | -0.46(-1.65%) |
Sep 17, 2018 | 27.83 | 27.95 | 27.49 | 27.70 | 409,714 | -0.08(-0.30%) |
Sep 14, 2018 | 27.53 | 27.95 | 27.49 | 27.78 | 252,563 | +0.29(+1.06%) |
Sep 13, 2018 | 27.70 | 27.70 | 27.37 | 27.49 | 306,764 | -0.08(-0.30%) |
Sep 12, 2018 | 27.91 | 27.91 | 27.45 | 27.58 | 393,085 | -0.37(-1.34%) |
Sep 11, 2018 | 28.12 | 28.24 | 27.71 | 27.95 | 337,336 | -0.17(-0.59%) |
Sep 10, 2018 | 28.49 | 28.53 | 27.95 | 28.12 | 308,086 | -0.29(-1.02%) |
Sep 07, 2018 | 28.37 | 28.45 | 28.12 | 28.41 | 346,689 | +0.08(+0.29%) |
Sep 06, 2018 | 28.53 | 28.64 | 28.28 | 28.33 | 417,860 | -0.25(-0.87%) |
Sep 05, 2018 | 28.41 | 28.68 | 28.37 | 28.57 | 240,986 | +0.12(+0.44%) |