Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.40 | 23.50 | 22.70 | 23.00 | 8,890 | -0.40(-1.71%) |
Nov 29, 2018 | 22.90 | 24.00 | 22.80 | 23.40 | 2,255 | +0.60(+2.63%) |
Nov 28, 2018 | 23.10 | 23.38 | 22.80 | 22.80 | 906 | +0.00(+0.00%) |
Nov 27, 2018 | 23.10 | 23.30 | 22.80 | 22.80 | 617 | -0.30(-1.30%) |
Nov 26, 2018 | 24.00 | 24.00 | 23.10 | 23.10 | 1,825 | -0.90(-3.75%) |
Nov 23, 2018 | 23.80 | 24.00 | 23.30 | 24.00 | 1,850 | +0.20(+0.84%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.20 | 23.80 | 23.00 | 23.70 | 838 | +0.60(+2.60%) |
Nov 19, 2018 | 23.60 | 23.60 | 23.00 | 23.10 | 3,964 | -0.40(-1.70%) |
Nov 16, 2018 | 23.90 | 24.50 | 23.40 | 23.50 | 4,210 | -0.30(-1.26%) |
Nov 15, 2018 | 24.10 | 24.40 | 23.30 | 23.80 | 6,496 | -0.50(-2.06%) |
Nov 14, 2018 | 24.60 | 26.10 | 24.10 | 24.30 | 5,793 | +0.10(+0.41%) |
Nov 13, 2018 | 25.50 | 25.50 | 23.81 | 24.20 | 4,694 | -1.40(-5.47%) |
Nov 12, 2018 | 23.90 | 25.60 | 23.30 | 25.60 | 3,159 | +1.00(+4.07%) |
Nov 09, 2018 | 24.00 | 28.40 | 23.80 | 24.60 | 16,050 | +1.60(+6.96%) |
Nov 08, 2018 | 22.70 | 23.00 | 22.50 | 23.00 | 4,704 | +0.50(+2.22%) |
Nov 07, 2018 | 22.90 | 23.00 | 22.50 | 22.50 | 1,265 | -0.50(-2.17%) |
Nov 06, 2018 | 23.20 | 23.20 | 22.01 | 23.00 | 5,075 | -0.20(-0.86%) |
Nov 05, 2018 | 24.00 | 24.00 | 21.50 | 23.20 | 6,666 | -0.60(-2.52%) |
Nov 02, 2018 | 24.20 | 24.30 | 23.00 | 23.80 | 4,780 | -0.50(-2.06%) |
Nov 01, 2018 | 24.30 | 26.40 | 23.50 | 24.30 | 11,108 | +0.20(+0.83%) |
Oct 31, 2018 | 24.50 | 24.90 | 23.20 | 24.10 | 4,660 | -0.30(-1.23%) |
Oct 30, 2018 | 24.50 | 24.60 | 23.00 | 24.40 | 3,158 | -0.30(-1.21%) |
Oct 29, 2018 | 24.60 | 25.50 | 23.00 | 24.70 | 5,871 | +0.40(+1.65%) |
Oct 26, 2018 | 24.30 | 24.80 | 24.00 | 24.30 | 3,960 | +0.20(+0.83%) |
Oct 25, 2018 | 23.30 | 24.60 | 23.30 | 24.10 | 4,117 | +1.40(+6.17%) |
Oct 24, 2018 | 23.20 | 23.90 | 22.20 | 22.70 | 3,647 | -0.60(-2.58%) |
Oct 23, 2018 | 23.70 | 23.70 | 23.10 | 23.30 | 881 | -0.30(-1.27%) |
Oct 22, 2018 | 23.30 | 24.80 | 23.20 | 23.60 | 2,292 | +0.30(+1.29%) |
Oct 19, 2018 | 23.60 | 24.00 | 23.30 | 23.30 | 450 | -0.20(-0.85%) |
Oct 18, 2018 | 23.10 | 24.13 | 23.10 | 23.50 | 650 | +0.40(+1.73%) |
Oct 17, 2018 | 23.70 | 24.65 | 22.70 | 23.10 | 3,120 | -0.70(-2.94%) |
Oct 16, 2018 | 23.30 | 23.80 | 22.70 | 23.80 | 160 | +0.60(+2.59%) |
Oct 15, 2018 | 23.30 | 23.90 | 22.60 | 23.20 | 390 | -0.20(-0.85%) |
Oct 12, 2018 | 23.60 | 24.00 | 22.40 | 23.40 | 840 | -0.10(-0.43%) |
Oct 11, 2018 | 23.10 | 25.00 | 23.00 | 23.50 | 3,187 | +0.50(+2.17%) |
Oct 10, 2018 | 23.20 | 23.65 | 21.90 | 23.00 | 4,470 | +0.00(+0.00%) |
Oct 09, 2018 | 23.50 | 24.40 | 23.00 | 23.00 | 1,795 | -0.30(-1.29%) |
Oct 08, 2018 | 22.90 | 24.40 | 22.90 | 23.30 | 2,755 | +0.20(+0.87%) |
Oct 05, 2018 | 24.00 | 24.30 | 22.70 | 23.10 | 4,620 | -1.00(-4.15%) |
Oct 04, 2018 | 24.70 | 24.70 | 24.00 | 24.10 | 1,623 | -0.90(-3.60%) |
Oct 03, 2018 | 25.00 | 25.80 | 24.50 | 25.00 | 6,197 | +0.00(+0.00%) |
Oct 02, 2018 | 25.10 | 26.00 | 25.00 | 25.00 | 2,065 | -0.30(-1.19%) |
Oct 01, 2018 | 25.40 | 25.80 | 25.10 | 25.30 | 3,044 | -0.20(-0.78%) |
Sep 28, 2018 | 25.50 | 25.50 | 24.50 | 25.50 | 5,670 | +0.00(+0.00%) |
Sep 27, 2018 | 26.50 | 26.50 | 25.00 | 25.50 | 2,432 | -1.00(-3.77%) |
Sep 26, 2018 | 26.00 | 27.00 | 25.00 | 26.50 | 5,479 | +0.75(+2.91%) |
Sep 25, 2018 | 26.00 | 26.00 | 25.50 | 25.75 | 1,334 | +0.25(+0.98%) |
Sep 24, 2018 | 28.00 | 28.50 | 25.00 | 25.50 | 14,536 | -3.50(-12.07%) |
Sep 21, 2018 | 26.00 | 29.00 | 25.50 | 29.00 | 8,010 | +3.00(+11.54%) |
Sep 20, 2018 | 25.50 | 26.00 | 25.00 | 26.00 | 3,454 | +0.50(+1.96%) |
Sep 19, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 3,203 | -0.50(-1.92%) |
Sep 18, 2018 | 25.50 | 26.00 | 25.50 | 26.00 | 2,407 | +0.25(+0.97%) |
Sep 17, 2018 | 26.00 | 26.00 | 25.00 | 25.75 | 8,808 | +0.25(+0.98%) |
Sep 14, 2018 | 23.50 | 26.00 | 23.50 | 25.50 | 7,870 | +1.50(+6.25%) |
Sep 13, 2018 | 24.50 | 25.00 | 24.00 | 24.00 | 6,603 | -0.50(-2.04%) |
Sep 12, 2018 | 25.00 | 25.50 | 24.50 | 24.50 | 3,542 | -0.50(-2.00%) |
Sep 11, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 2,857 | +0.00(+0.00%) |
Sep 10, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 3,504 | +0.50(+2.04%) |
Sep 07, 2018 | 25.50 | 25.50 | 24.50 | 24.50 | 1,810 | -0.50(-2.00%) |
Sep 06, 2018 | 25.50 | 25.50 | 24.50 | 25.00 | 2,645 | -0.50(-1.96%) |
Sep 05, 2018 | 25.00 | 25.50 | 25.00 | 25.50 | 2,506 | -0.50(-1.92%) |