Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.19 | 19.72 | 19.17 | 19.42 | 33,200 | -0.26(-1.32%) |
Nov 29, 2018 | 19.61 | 19.94 | 19.58 | 19.68 | 10,044 | +0.30(+1.55%) |
Nov 28, 2018 | 19.70 | 19.95 | 19.35 | 19.38 | 5,860 | -0.47(-2.37%) |
Nov 27, 2018 | 19.79 | 19.96 | 19.45 | 19.85 | 15,407 | +0.05(+0.25%) |
Nov 26, 2018 | 19.76 | 19.99 | 19.76 | 19.80 | 17,343 | +0.15(+0.76%) |
Nov 23, 2018 | 19.69 | 19.73 | 19.46 | 19.65 | 42,100 | -1.19(-5.71%) |
Nov 21, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.49(+2.41%) | |
Nov 20, 2018 | 21.34 | 21.41 | 20.26 | 20.35 | 40,028 | -1.48(-6.78%) |
Nov 19, 2018 | 21.61 | 21.85 | 21.29 | 21.83 | 18,963 | +0.02(+0.09%) |
Nov 16, 2018 | 21.76 | 22.26 | 21.73 | 21.81 | 27,600 | +0.06(+0.28%) |
Nov 15, 2018 | 21.83 | 22.04 | 21.70 | 21.75 | 70,296 | +0.02(+0.09%) |
Nov 14, 2018 | 21.82 | 22.00 | 21.68 | 21.73 | 16,988 | +0.42(+1.97%) |
Nov 13, 2018 | 22.54 | 22.57 | 21.16 | 21.31 | 40,699 | -1.37(-6.04%) |
Nov 12, 2018 | 23.35 | 23.41 | 22.62 | 22.68 | 11,688 | -0.37(-1.61%) |
Nov 09, 2018 | 23.00 | 23.17 | 22.64 | 23.05 | 11,000 | -0.33(-1.41%) |
Nov 08, 2018 | 23.63 | 23.71 | 23.38 | 23.38 | 6,993 | -0.33(-1.39%) |
Nov 07, 2018 | 23.98 | 24.01 | 23.60 | 23.71 | 29,793 | -0.08(-0.34%) |
Nov 06, 2018 | 24.03 | 24.12 | 23.50 | 23.79 | 12,988 | -0.13(-0.54%) |
Nov 05, 2018 | 24.27 | 24.32 | 23.92 | 23.92 | 9,421 | -0.04(-0.17%) |
Nov 02, 2018 | 24.05 | 24.10 | 23.87 | 23.96 | 7,000 | -0.22(-0.91%) |
Nov 01, 2018 | 24.91 | 24.91 | 24.13 | 24.18 | 128,870 | -0.62(-2.50%) |
Oct 31, 2018 | 25.09 | 25.29 | 24.80 | 24.80 | 16,017 | -0.34(-1.35%) |
Oct 30, 2018 | 24.96 | 25.30 | 24.94 | 25.14 | 11,331 | -0.17(-0.67%) |
Oct 29, 2018 | 25.48 | 25.56 | 25.25 | 25.31 | 46,545 | -0.28(-1.09%) |
Oct 26, 2018 | 25.62 | 25.62 | 25.24 | 25.59 | 2,900 | +0.17(+0.67%) |
Oct 25, 2018 | 25.35 | 25.55 | 25.35 | 25.42 | 8,168 | +0.25(+0.99%) |
Oct 24, 2018 | 25.47 | 25.51 | 25.17 | 25.17 | 3,292 | -0.03(-0.12%) |
Oct 23, 2018 | 25.81 | 25.81 | 25.14 | 25.20 | 22,280 | -1.16(-4.40%) |
Oct 22, 2018 | 26.17 | 26.36 | 26.00 | 26.36 | 30,645 | +0.11(+0.42%) |
Oct 19, 2018 | 26.20 | 26.36 | 26.09 | 26.25 | 37,500 | +0.33(+1.27%) |
Oct 18, 2018 | 25.92 | 26.22 | 25.86 | 25.92 | 11,683 | -0.46(-1.74%) |
Oct 17, 2018 | 26.77 | 26.77 | 26.19 | 26.38 | 52,092 | -0.51(-1.90%) |
Oct 16, 2018 | 26.73 | 27.00 | 26.73 | 26.89 | 16,145 | +0.14(+0.52%) |
Oct 15, 2018 | 26.77 | 26.80 | 26.50 | 26.75 | 23,111 | +0.03(+0.11%) |
Oct 12, 2018 | 26.74 | 26.78 | 26.49 | 26.72 | 11,300 | +0.25(+0.94%) |
Oct 11, 2018 | 26.92 | 26.92 | 26.42 | 26.47 | 58,512 | -0.76(-2.79%) |
Oct 10, 2018 | 27.85 | 27.85 | 27.18 | 27.23 | 10,456 | -0.70(-2.51%) |
Oct 09, 2018 | 27.89 | 28.03 | 27.68 | 27.93 | 35,056 | +0.24(+0.87%) |
Oct 08, 2018 | 27.50 | 27.70 | 27.50 | 27.69 | 14,882 | -0.04(-0.14%) |
Oct 05, 2018 | 27.72 | 27.99 | 27.65 | 27.73 | 13,500 | -0.07(-0.25%) |
Oct 04, 2018 | 28.24 | 28.25 | 27.54 | 27.80 | 30,652 | -0.48(-1.70%) |
Oct 03, 2018 | 27.88 | 28.54 | 27.33 | 28.28 | 44,795 | +0.37(+1.33%) |
Oct 02, 2018 | 28.00 | 28.01 | 27.88 | 27.91 | 8,568 | -0.10(-0.36%) |
Oct 01, 2018 | 27.20 | 28.08 | 27.16 | 28.01 | 36,714 | +0.80(+2.94%) |
Sep 28, 2018 | 26.80 | 27.32 | 26.80 | 27.21 | 27,300 | +0.43(+1.61%) |
Sep 27, 2018 | 26.71 | 26.79 | 26.67 | 26.78 | 16,329 | +0.26(+0.98%) |
Sep 26, 2018 | 26.66 | 26.67 | 26.52 | 26.52 | 8,121 | -0.22(-0.82%) |
Sep 25, 2018 | 26.77 | 26.80 | 26.68 | 26.74 | 16,019 | +0.10(+0.38%) |
Sep 24, 2018 | 26.44 | 26.66 | 26.44 | 26.64 | 53,822 | +0.63(+2.42%) |
Sep 21, 2018 | 26.18 | 26.38 | 25.83 | 26.01 | 33,700 | +0.10(+0.39%) |
Sep 20, 2018 | 26.19 | 26.22 | 25.91 | 25.91 | 7,531 | -0.19(-0.73%) |
Sep 19, 2018 | 25.77 | 26.10 | 25.77 | 26.10 | 9,996 | +0.31(+1.20%) |
Sep 18, 2018 | 25.79 | 25.89 | 25.68 | 25.79 | 36,479 | +0.36(+1.42%) |
Sep 17, 2018 | 25.67 | 25.72 | 25.42 | 25.43 | 8,164 | -0.06(-0.24%) |
Sep 14, 2018 | 25.51 | 25.52 | 25.49 | 25.49 | 2,200 | +0.04(+0.16%) |
Sep 13, 2018 | 25.68 | 25.68 | 25.34 | 25.45 | 10,431 | -0.45(-1.74%) |
Sep 12, 2018 | 25.78 | 26.01 | 25.78 | 25.90 | 25,586 | +0.31(+1.21%) |
Sep 11, 2018 | 25.15 | 25.63 | 25.15 | 25.59 | 5,410 | +0.59(+2.36%) |
Sep 10, 2018 | 25.17 | 25.23 | 24.92 | 25.00 | 22,146 | +0.09(+0.36%) |
Sep 07, 2018 | 24.73 | 24.91 | 24.67 | 24.91 | 5,900 | -0.05(-0.20%) |
Sep 06, 2018 | 25.23 | 25.29 | 24.70 | 24.96 | 13,490 | -0.30(-1.19%) |
Sep 05, 2018 | 25.36 | 25.40 | 25.20 | 25.26 | 9,826 | -0.12(-0.47%) |