Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.89 | 22.30 | 21.70 | 22.14 | 205,118 | +0.26(+1.19%) |
Nov 29, 2018 | 22.36 | 22.90 | 21.80 | 21.88 | 213,983 | -0.63(-2.80%) |
Nov 28, 2018 | 22.23 | 22.67 | 21.89 | 22.51 | 216,929 | +0.29(+1.31%) |
Nov 27, 2018 | 22.58 | 22.65 | 22.07 | 22.22 | 213,196 | -0.46(-2.05%) |
Nov 26, 2018 | 22.46 | 22.95 | 22.36 | 22.69 | 129,528 | +0.36(+1.61%) |
Nov 23, 2018 | 22.11 | 22.68 | 21.95 | 22.33 | 57,292 | +0.10(+0.44%) |
Nov 21, 2018 | 22.23 | 22.23 | 22.23 | 0 | +0.06(+0.26%) | |
Nov 20, 2018 | 22.85 | 23.15 | 21.54 | 22.17 | 569,456 | -0.83(-3.62%) |
Nov 19, 2018 | 23.44 | 23.61 | 22.72 | 23.01 | 209,715 | -0.41(-1.74%) |
Nov 16, 2018 | 23.74 | 24.01 | 23.10 | 23.41 | 274,283 | -0.48(-2.03%) |
Nov 15, 2018 | 23.48 | 24.52 | 23.43 | 23.90 | 208,957 | +0.29(+1.23%) |
Nov 14, 2018 | 24.39 | 24.60 | 23.32 | 23.61 | 166,197 | -0.65(-2.68%) |
Nov 13, 2018 | 24.33 | 25.08 | 24.18 | 24.26 | 163,213 | -0.07(-0.28%) |
Nov 12, 2018 | 24.18 | 24.49 | 23.88 | 24.32 | 142,591 | +0.15(+0.60%) |
Nov 09, 2018 | 24.61 | 25.08 | 24.00 | 24.18 | 331,988 | -0.50(-2.04%) |
Nov 08, 2018 | 24.71 | 25.04 | 24.43 | 24.68 | 160,271 | -0.20(-0.82%) |
Nov 07, 2018 | 24.61 | 24.94 | 24.12 | 24.89 | 194,101 | +0.27(+1.10%) |
Nov 06, 2018 | 23.86 | 24.71 | 23.76 | 24.61 | 183,444 | +0.76(+3.17%) |
Nov 05, 2018 | 24.18 | 24.29 | 23.76 | 23.86 | 264,318 | -0.37(-1.52%) |
Nov 02, 2018 | 24.33 | 24.61 | 23.92 | 24.23 | 265,198 | +0.01(+0.04%) |
Nov 01, 2018 | 24.51 | 24.59 | 23.90 | 24.22 | 268,036 | -0.23(-0.95%) |
Oct 31, 2018 | 21.82 | 24.92 | 20.88 | 24.45 | 764,974 | +1.23(+5.30%) |
Oct 30, 2018 | 22.92 | 23.25 | 22.71 | 23.22 | 271,939 | +0.27(+1.18%) |
Oct 29, 2018 | 23.15 | 23.32 | 22.72 | 22.95 | 279,564 | +0.00(+0.00%) |
Oct 26, 2018 | 22.72 | 23.25 | 22.60 | 22.95 | 153,193 | +0.14(+0.59%) |
Oct 25, 2018 | 22.41 | 23.15 | 22.36 | 22.81 | 306,486 | +0.54(+2.44%) |
Oct 24, 2018 | 23.06 | 23.18 | 22.22 | 22.27 | 232,888 | -0.79(-3.44%) |
Oct 23, 2018 | 22.92 | 23.40 | 22.72 | 23.06 | 235,348 | -0.15(-0.63%) |
Oct 22, 2018 | 23.69 | 23.95 | 23.15 | 23.21 | 142,584 | -0.49(-2.08%) |
Oct 19, 2018 | 24.22 | 24.32 | 23.41 | 23.70 | 228,345 | -0.54(-2.24%) |
Oct 18, 2018 | 24.70 | 24.75 | 24.19 | 24.25 | 205,582 | -0.61(-2.46%) |
Oct 17, 2018 | 24.33 | 24.95 | 24.06 | 24.86 | 512,107 | +0.53(+2.19%) |
Oct 16, 2018 | 25.06 | 25.56 | 24.06 | 24.32 | 717,738 | -0.63(-2.52%) |
Oct 15, 2018 | 24.44 | 25.22 | 24.27 | 24.95 | 163,495 | +0.45(+1.82%) |
Oct 12, 2018 | 25.72 | 25.72 | 24.01 | 24.51 | 381,023 | -0.81(-3.21%) |
Oct 11, 2018 | 26.22 | 26.73 | 25.31 | 25.32 | 352,128 | -1.08(-4.11%) |
Oct 10, 2018 | 26.48 | 26.82 | 26.35 | 26.41 | 262,803 | +0.06(+0.22%) |
Oct 09, 2018 | 26.39 | 26.53 | 26.16 | 26.35 | 209,168 | -0.14(-0.51%) |
Oct 08, 2018 | 25.91 | 26.68 | 25.82 | 26.48 | 285,746 | +0.72(+2.78%) |
Oct 05, 2018 | 25.93 | 26.34 | 25.65 | 25.77 | 260,140 | -0.20(-0.76%) |
Oct 04, 2018 | 26.43 | 26.66 | 25.93 | 25.96 | 234,272 | -0.46(-1.76%) |
Oct 03, 2018 | 26.16 | 26.79 | 26.03 | 26.43 | 158,047 | +0.35(+1.32%) |
Oct 02, 2018 | 26.17 | 26.54 | 25.88 | 26.08 | 184,464 | -0.21(-0.81%) |
Oct 01, 2018 | 26.72 | 27.15 | 26.13 | 26.30 | 179,661 | -0.39(-1.46%) |
Sep 28, 2018 | 26.59 | 26.86 | 26.53 | 26.69 | 149,890 | +0.05(+0.18%) |
Sep 27, 2018 | 26.98 | 26.98 | 26.48 | 26.64 | 184,346 | -0.24(-0.90%) |
Sep 26, 2018 | 27.25 | 28.21 | 26.85 | 26.88 | 141,073 | -0.31(-1.13%) |
Sep 25, 2018 | 26.82 | 27.30 | 26.43 | 27.19 | 160,797 | +0.40(+1.51%) |
Sep 24, 2018 | 26.88 | 27.07 | 26.40 | 26.78 | 140,460 | -0.11(-0.42%) |
Sep 21, 2018 | 27.22 | 27.29 | 26.66 | 26.90 | 388,662 | -0.32(-1.19%) |
Sep 20, 2018 | 27.37 | 27.46 | 27.20 | 27.22 | 240,976 | -0.02(-0.06%) |
Sep 19, 2018 | 26.88 | 27.29 | 26.74 | 27.24 | 184,997 | +0.53(+2.00%) |
Sep 18, 2018 | 26.77 | 27.01 | 26.59 | 26.70 | 150,079 | -0.05(-0.18%) |
Sep 17, 2018 | 27.33 | 28.00 | 26.72 | 26.75 | 235,430 | -0.60(-2.18%) |
Sep 14, 2018 | 27.33 | 27.72 | 27.04 | 27.35 | 187,672 | +0.10(+0.36%) |
Sep 13, 2018 | 26.75 | 27.74 | 26.64 | 27.25 | 576,768 | +0.57(+2.12%) |
Sep 12, 2018 | 27.27 | 27.37 | 26.36 | 26.69 | 482,356 | -0.65(-2.36%) |
Sep 11, 2018 | 27.59 | 27.80 | 27.28 | 27.33 | 205,365 | -0.34(-1.23%) |
Sep 10, 2018 | 28.92 | 28.92 | 27.50 | 27.67 | 386,401 | -1.11(-3.87%) |
Sep 07, 2018 | 28.09 | 28.87 | 28.00 | 28.79 | 246,204 | +0.68(+2.41%) |
Sep 06, 2018 | 28.22 | 28.40 | 28.01 | 28.11 | 157,019 | -0.10(-0.34%) |
Sep 05, 2018 | 28.53 | 28.53 | 27.75 | 28.21 | 281,474 | -0.21(-0.74%) |