Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.31 | 22.35 | 22.11 | 22.16 | 88,700 | -0.09(-0.38%) |
Nov 29, 2018 | 22.28 | 22.31 | 22.10 | 22.25 | 37,275 | +0.43(+1.95%) |
Nov 28, 2018 | 21.52 | 21.96 | 21.33 | 21.82 | 111,548 | +0.13(+0.60%) |
Nov 27, 2018 | 21.85 | 21.85 | 21.60 | 21.69 | 78,879 | -0.42(-1.92%) |
Nov 26, 2018 | 21.87 | 22.17 | 21.87 | 22.11 | 90,165 | +0.43(+2.01%) |
Nov 23, 2018 | 21.56 | 21.96 | 21.55 | 21.68 | 152,400 | -0.29(-1.32%) |
Nov 21, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.43(+2.00%) | |
Nov 20, 2018 | 21.39 | 21.76 | 21.30 | 21.54 | 71,203 | -0.55(-2.49%) |
Nov 19, 2018 | 22.35 | 22.36 | 22.09 | 22.09 | 65,627 | -0.38(-1.69%) |
Nov 16, 2018 | 22.47 | 22.65 | 22.37 | 22.47 | 45,300 | +0.01(+0.04%) |
Nov 15, 2018 | 22.21 | 22.51 | 22.14 | 22.46 | 120,339 | +0.02(+0.09%) |
Nov 14, 2018 | 22.53 | 22.64 | 22.26 | 22.44 | 103,510 | +0.23(+1.04%) |
Nov 13, 2018 | 22.15 | 22.43 | 22.14 | 22.21 | 82,154 | +0.12(+0.54%) |
Nov 12, 2018 | 22.25 | 22.28 | 21.95 | 22.09 | 243,735 | -0.33(-1.47%) |
Nov 09, 2018 | 22.43 | 22.49 | 22.30 | 22.42 | 34,600 | -0.19(-0.84%) |
Nov 08, 2018 | 22.68 | 22.80 | 22.58 | 22.61 | 111,203 | -0.22(-0.96%) |
Nov 07, 2018 | 22.70 | 22.83 | 22.64 | 22.83 | 146,703 | +0.40(+1.81%) |
Nov 06, 2018 | 22.52 | 22.57 | 22.34 | 22.43 | 340,548 | -0.20(-0.89%) |
Nov 05, 2018 | 22.71 | 22.71 | 22.43 | 22.63 | 331,293 | -0.51(-2.22%) |
Nov 02, 2018 | 23.23 | 23.27 | 23.01 | 23.14 | 63,700 | +0.69(+3.07%) |
Nov 01, 2018 | 22.30 | 22.61 | 22.20 | 22.45 | 56,089 | +0.61(+2.82%) |
Oct 31, 2018 | 21.62 | 21.96 | 21.56 | 21.84 | 68,042 | +0.29(+1.32%) |
Oct 30, 2018 | 21.22 | 21.65 | 21.22 | 21.55 | 52,709 | +0.17(+0.80%) |
Oct 29, 2018 | 21.80 | 21.93 | 21.19 | 21.38 | 131,065 | -0.05(-0.23%) |
Oct 26, 2018 | 21.19 | 21.59 | 21.04 | 21.43 | 58,000 | -0.38(-1.74%) |
Oct 25, 2018 | 21.49 | 21.82 | 21.49 | 21.81 | 127,910 | +0.73(+3.49%) |
Oct 24, 2018 | 21.58 | 21.60 | 21.00 | 21.07 | 45,000 | -0.57(-2.66%) |
Oct 23, 2018 | 21.75 | 21.81 | 21.37 | 21.65 | 60,283 | -0.82(-3.63%) |
Oct 22, 2018 | 22.49 | 22.53 | 22.36 | 22.46 | 30,986 | -0.24(-1.06%) |
Oct 19, 2018 | 22.54 | 22.77 | 22.50 | 22.70 | 28,600 | +0.01(+0.03%) |
Oct 18, 2018 | 23.11 | 23.12 | 22.64 | 22.70 | 51,878 | -0.62(-2.67%) |
Oct 17, 2018 | 23.53 | 23.57 | 23.22 | 23.32 | 102,183 | -0.69(-2.87%) |
Oct 16, 2018 | 23.95 | 24.04 | 23.78 | 24.01 | 497,251 | +0.81(+3.49%) |
Oct 15, 2018 | 23.31 | 23.35 | 23.14 | 23.20 | 622,568 | +0.05(+0.22%) |
Oct 12, 2018 | 23.25 | 23.25 | 22.91 | 23.15 | 168,000 | +0.23(+1.00%) |
Oct 11, 2018 | 23.12 | 23.32 | 22.80 | 22.92 | 58,617 | +0.06(+0.24%) |
Oct 10, 2018 | 23.26 | 23.26 | 22.85 | 22.86 | 47,371 | -1.42(-5.83%) |
Oct 09, 2018 | 24.22 | 24.42 | 24.22 | 24.28 | 27,382 | -0.20(-0.82%) |
Oct 08, 2018 | 24.21 | 24.53 | 24.18 | 24.48 | 49,097 | -0.71(-2.82%) |
Oct 05, 2018 | 25.23 | 25.23 | 25.09 | 25.19 | 20,400 | -0.30(-1.20%) |
Oct 04, 2018 | 25.61 | 25.61 | 25.38 | 25.50 | 63,568 | -0.82(-3.12%) |
Oct 03, 2018 | 26.48 | 26.51 | 26.29 | 26.32 | 20,866 | -0.15(-0.57%) |
Oct 02, 2018 | 26.39 | 26.56 | 26.39 | 26.46 | 17,625 | -0.11(-0.43%) |
Oct 01, 2018 | 26.75 | 26.78 | 26.54 | 26.58 | 26,180 | +0.22(+0.83%) |
Sep 28, 2018 | 26.36 | 26.50 | 26.36 | 26.36 | 22,300 | -0.34(-1.29%) |
Sep 27, 2018 | 26.81 | 26.94 | 26.70 | 26.70 | 14,614 | -0.20(-0.74%) |
Sep 26, 2018 | 26.93 | 27.12 | 26.90 | 26.91 | 27,506 | -0.07(-0.26%) |
Sep 25, 2018 | 27.08 | 27.09 | 26.96 | 26.98 | 54,660 | +0.07(+0.24%) |
Sep 24, 2018 | 27.20 | 27.22 | 26.91 | 26.91 | 67,688 | -0.33(-1.21%) |
Sep 21, 2018 | 27.11 | 27.31 | 27.09 | 27.24 | 26,000 | -0.08(-0.27%) |
Sep 20, 2018 | 27.21 | 27.34 | 27.08 | 27.32 | 18,792 | +0.57(+2.11%) |
Sep 19, 2018 | 26.70 | 26.88 | 26.63 | 26.75 | 68,351 | +0.29(+1.08%) |
Sep 18, 2018 | 26.40 | 26.56 | 26.40 | 26.46 | 28,419 | +0.41(+1.55%) |
Sep 17, 2018 | 26.24 | 26.24 | 26.06 | 26.06 | 20,193 | -0.10(-0.38%) |
Sep 14, 2018 | 26.15 | 26.32 | 26.00 | 26.16 | 19,500 | +0.16(+0.63%) |
Sep 13, 2018 | 25.90 | 26.06 | 25.86 | 26.00 | 26,724 | +0.30(+1.16%) |
Sep 12, 2018 | 25.63 | 25.84 | 25.63 | 25.70 | 22,753 | +0.01(+0.05%) |
Sep 11, 2018 | 25.34 | 25.71 | 25.34 | 25.69 | 24,057 | +0.30(+1.17%) |
Sep 10, 2018 | 25.43 | 25.50 | 25.35 | 25.39 | 31,805 | +0.11(+0.42%) |
Sep 07, 2018 | 25.12 | 25.39 | 25.10 | 25.29 | 37,800 | -0.09(-0.35%) |
Sep 06, 2018 | 25.35 | 25.44 | 25.21 | 25.38 | 57,927 | -0.19(-0.74%) |
Sep 05, 2018 | 25.66 | 25.67 | 25.43 | 25.57 | 24,316 | -0.20(-0.80%) |