Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.01 | 24.60 | 24.01 | 24.52 | 652,770 | +0.41(+1.69%) |
Nov 29, 2018 | 23.92 | 24.21 | 23.69 | 24.11 | 425,245 | +0.08(+0.32%) |
Nov 28, 2018 | 23.56 | 24.07 | 23.26 | 24.04 | 402,504 | +0.49(+2.06%) |
Nov 27, 2018 | 23.62 | 23.73 | 23.44 | 23.55 | 334,275 | -0.12(-0.50%) |
Nov 26, 2018 | 23.43 | 23.86 | 23.38 | 23.67 | 357,978 | +0.49(+2.13%) |
Nov 23, 2018 | 22.96 | 23.38 | 22.93 | 23.18 | 138,754 | +0.03(+0.15%) |
Nov 21, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.39 | 23.46 | 22.92 | 22.98 | 452,153 | -0.53(-2.24%) |
Nov 19, 2018 | 23.35 | 23.68 | 23.21 | 23.51 | 432,602 | +0.04(+0.18%) |
Nov 16, 2018 | 23.34 | 23.54 | 23.23 | 23.47 | 517,070 | -0.05(-0.22%) |
Nov 15, 2018 | 23.01 | 23.60 | 22.94 | 23.52 | 346,862 | +0.38(+1.66%) |
Nov 14, 2018 | 23.70 | 23.81 | 22.89 | 23.13 | 368,783 | -0.42(-1.77%) |
Nov 13, 2018 | 23.64 | 24.05 | 23.40 | 23.55 | 424,357 | +0.00(+0.00%) |
Nov 12, 2018 | 23.55 | 23.93 | 23.47 | 23.55 | 389,966 | +0.00(+0.00%) |
Nov 09, 2018 | 23.96 | 24.18 | 23.49 | 23.55 | 457,033 | -0.46(-1.91%) |
Nov 08, 2018 | 23.80 | 24.10 | 23.76 | 24.01 | 231,244 | +0.15(+0.64%) |
Nov 07, 2018 | 23.79 | 23.92 | 23.22 | 23.86 | 397,846 | +0.10(+0.43%) |
Nov 06, 2018 | 23.59 | 23.93 | 23.46 | 23.76 | 345,534 | +0.09(+0.39%) |
Nov 05, 2018 | 23.64 | 23.90 | 23.56 | 23.66 | 405,973 | -0.01(-0.04%) |
Nov 02, 2018 | 23.70 | 23.93 | 23.38 | 23.67 | 487,873 | +0.06(+0.25%) |
Nov 01, 2018 | 23.82 | 23.98 | 23.54 | 23.61 | 629,819 | -0.20(-0.85%) |
Oct 31, 2018 | 24.06 | 24.16 | 23.76 | 23.82 | 718,137 | -0.07(-0.28%) |
Oct 30, 2018 | 23.71 | 23.92 | 23.51 | 23.88 | 765,511 | +0.29(+1.22%) |
Oct 29, 2018 | 23.40 | 23.90 | 23.34 | 23.60 | 833,968 | +0.35(+1.49%) |
Oct 26, 2018 | 23.17 | 23.54 | 22.88 | 23.25 | 693,736 | -0.09(-0.40%) |
Oct 25, 2018 | 22.71 | 23.57 | 22.55 | 23.34 | 1,094,771 | +0.74(+3.25%) |
Oct 24, 2018 | 23.39 | 23.39 | 22.59 | 22.61 | 751,207 | -0.83(-3.54%) |
Oct 23, 2018 | 23.15 | 23.61 | 22.98 | 23.43 | 789,726 | -0.06(-0.25%) |
Oct 22, 2018 | 24.63 | 24.71 | 23.48 | 23.49 | 817,426 | -1.07(-4.37%) |
Oct 19, 2018 | 24.47 | 24.80 | 24.32 | 24.57 | 728,263 | +0.01(+0.03%) |
Oct 18, 2018 | 24.75 | 25.30 | 24.54 | 24.56 | 930,667 | -0.38(-1.53%) |
Oct 17, 2018 | 25.25 | 25.38 | 24.23 | 24.94 | 1,134,084 | -0.19(-0.77%) |
Oct 16, 2018 | 24.87 | 25.22 | 24.36 | 25.13 | 906,372 | +0.35(+1.40%) |
Oct 15, 2018 | 24.64 | 25.10 | 24.54 | 24.79 | 785,182 | +0.13(+0.51%) |
Oct 12, 2018 | 25.82 | 25.82 | 24.22 | 24.66 | 797,317 | -1.01(-3.92%) |
Oct 11, 2018 | 26.59 | 26.60 | 25.66 | 25.67 | 670,644 | -0.98(-3.68%) |
Oct 10, 2018 | 27.00 | 27.38 | 26.62 | 26.65 | 563,313 | -0.30(-1.13%) |
Oct 09, 2018 | 26.92 | 27.30 | 26.82 | 26.95 | 405,034 | -0.04(-0.16%) |
Oct 08, 2018 | 26.77 | 27.11 | 26.64 | 27.00 | 221,412 | +0.21(+0.79%) |
Oct 05, 2018 | 27.19 | 27.19 | 26.71 | 26.78 | 354,494 | -0.30(-1.12%) |
Oct 04, 2018 | 26.99 | 27.38 | 26.97 | 27.09 | 416,252 | +0.03(+0.09%) |
Oct 03, 2018 | 26.60 | 27.11 | 26.50 | 27.06 | 449,027 | +0.50(+1.88%) |
Oct 02, 2018 | 26.50 | 26.74 | 26.28 | 26.56 | 384,901 | -0.01(-0.03%) |
Oct 01, 2018 | 27.21 | 27.21 | 26.52 | 26.57 | 335,125 | -0.49(-1.81%) |
Sep 28, 2018 | 26.89 | 27.23 | 25.93 | 27.06 | 397,062 | +0.13(+0.47%) |
Sep 27, 2018 | 27.15 | 27.44 | 26.94 | 26.94 | 442,832 | -0.25(-0.93%) |
Sep 26, 2018 | 27.70 | 27.70 | 27.08 | 27.19 | 410,873 | -0.47(-1.68%) |
Sep 25, 2018 | 27.65 | 27.78 | 27.53 | 27.65 | 309,816 | -0.04(-0.15%) |
Sep 24, 2018 | 28.08 | 28.16 | 27.53 | 27.70 | 343,776 | -0.47(-1.65%) |
Sep 21, 2018 | 28.20 | 28.42 | 27.91 | 28.16 | 1,608,470 | -0.13(-0.45%) |
Sep 20, 2018 | 28.16 | 28.42 | 27.97 | 28.29 | 339,529 | +0.25(+0.90%) |
Sep 19, 2018 | 27.65 | 28.12 | 27.61 | 28.04 | 402,985 | +0.34(+1.22%) |
Sep 18, 2018 | 28.25 | 28.25 | 27.70 | 27.70 | 305,434 | -0.47(-1.65%) |
Sep 17, 2018 | 28.29 | 28.42 | 27.95 | 28.16 | 403,009 | -0.08(-0.30%) |
Sep 14, 2018 | 27.99 | 28.42 | 27.95 | 28.25 | 248,430 | +0.30(+1.06%) |
Sep 13, 2018 | 28.16 | 28.16 | 27.82 | 27.95 | 301,743 | -0.08(-0.30%) |
Sep 12, 2018 | 28.37 | 28.37 | 27.91 | 28.04 | 386,652 | -0.38(-1.34%) |
Sep 11, 2018 | 28.59 | 28.71 | 28.17 | 28.42 | 331,815 | -0.17(-0.59%) |
Sep 10, 2018 | 28.97 | 29.01 | 28.42 | 28.59 | 303,044 | -0.30(-1.02%) |
Sep 07, 2018 | 28.84 | 28.92 | 28.59 | 28.88 | 341,015 | +0.08(+0.29%) |
Sep 06, 2018 | 29.01 | 29.11 | 28.75 | 28.80 | 411,021 | -0.25(-0.87%) |
Sep 05, 2018 | 28.88 | 29.16 | 28.84 | 29.05 | 237,042 | +0.13(+0.44%) |