Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.94 | 22.30 | 21.65 | 22.03 | 27,700 | +0.10(+0.46%) |
Nov 29, 2018 | 22.10 | 22.20 | 21.70 | 21.93 | 18,815 | -0.16(-0.72%) |
Nov 28, 2018 | 21.56 | 22.40 | 21.25 | 22.09 | 21,048 | +0.55(+2.55%) |
Nov 27, 2018 | 21.54 | 21.72 | 21.19 | 21.54 | 16,705 | -0.21(-0.97%) |
Nov 26, 2018 | 22.06 | 22.06 | 21.53 | 21.75 | 20,227 | -0.23(-1.05%) |
Nov 23, 2018 | 21.42 | 22.07 | 21.42 | 21.98 | 11,200 | +0.31(+1.43%) |
Nov 21, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.08(+0.37%) | |
Nov 20, 2018 | 21.99 | 21.99 | 21.32 | 21.59 | 23,133 | -0.55(-2.48%) |
Nov 19, 2018 | 22.03 | 22.49 | 22.00 | 22.14 | 15,663 | +0.04(+0.18%) |
Nov 16, 2018 | 22.60 | 22.62 | 21.85 | 22.10 | 26,500 | -0.48(-2.13%) |
Nov 15, 2018 | 21.98 | 22.63 | 21.86 | 22.58 | 31,886 | +0.45(+2.03%) |
Nov 14, 2018 | 22.02 | 23.02 | 21.83 | 22.13 | 22,321 | +0.33(+1.51%) |
Nov 13, 2018 | 22.26 | 22.98 | 21.20 | 21.80 | 27,511 | -0.44(-1.98%) |
Nov 12, 2018 | 22.60 | 23.28 | 22.05 | 22.24 | 20,902 | -0.30(-1.33%) |
Nov 09, 2018 | 25.11 | 25.11 | 22.50 | 22.54 | 58,900 | -2.70(-10.70%) |
Nov 08, 2018 | 25.17 | 25.63 | 24.89 | 25.24 | 14,857 | +0.08(+0.32%) |
Nov 07, 2018 | 25.04 | 25.22 | 24.75 | 25.16 | 16,533 | +0.14(+0.56%) |
Nov 06, 2018 | 25.11 | 25.22 | 24.82 | 25.02 | 22,371 | -0.17(-0.67%) |
Nov 05, 2018 | 25.29 | 25.77 | 25.08 | 25.19 | 14,494 | -0.14(-0.55%) |
Nov 02, 2018 | 25.20 | 25.42 | 24.79 | 25.33 | 28,300 | +0.23(+0.92%) |
Nov 01, 2018 | 24.87 | 25.23 | 24.70 | 25.10 | 10,359 | +0.36(+1.46%) |
Oct 31, 2018 | 24.37 | 24.99 | 24.25 | 24.74 | 27,643 | +0.64(+2.66%) |
Oct 30, 2018 | 23.64 | 24.26 | 23.27 | 24.10 | 21,944 | +0.22(+0.92%) |
Oct 29, 2018 | 24.03 | 24.69 | 23.70 | 23.88 | 36,639 | -0.04(-0.17%) |
Oct 26, 2018 | 23.99 | 24.13 | 23.30 | 23.92 | 19,700 | -0.33(-1.36%) |
Oct 25, 2018 | 23.70 | 24.33 | 23.48 | 24.25 | 31,770 | +0.63(+2.67%) |
Oct 24, 2018 | 23.85 | 23.91 | 23.02 | 23.62 | 50,013 | +0.04(+0.17%) |
Oct 23, 2018 | 22.79 | 23.68 | 22.45 | 23.58 | 23,588 | +0.57(+2.48%) |
Oct 22, 2018 | 23.32 | 23.55 | 22.63 | 23.01 | 16,184 | -0.35(-1.50%) |
Oct 19, 2018 | 23.43 | 23.80 | 22.68 | 23.36 | 16,600 | -0.04(-0.17%) |
Oct 18, 2018 | 23.50 | 23.82 | 23.07 | 23.40 | 19,645 | -0.09(-0.38%) |
Oct 17, 2018 | 23.65 | 23.66 | 23.37 | 23.49 | 9,135 | -0.17(-0.72%) |
Oct 16, 2018 | 23.00 | 23.70 | 22.86 | 23.66 | 17,713 | +0.78(+3.41%) |
Oct 15, 2018 | 22.82 | 23.23 | 22.58 | 22.88 | 23,405 | +0.08(+0.35%) |
Oct 12, 2018 | 22.40 | 22.98 | 22.24 | 22.80 | 30,900 | +0.68(+3.07%) |
Oct 11, 2018 | 22.98 | 22.99 | 22.05 | 22.12 | 20,546 | -0.88(-3.83%) |
Oct 10, 2018 | 23.34 | 23.45 | 23.00 | 23.00 | 27,340 | -0.38(-1.63%) |
Oct 09, 2018 | 23.10 | 23.99 | 22.91 | 23.38 | 42,610 | +0.30(+1.30%) |
Oct 08, 2018 | 23.00 | 23.31 | 22.55 | 23.08 | 27,288 | +0.02(+0.09%) |
Oct 05, 2018 | 23.51 | 23.52 | 23.00 | 23.06 | 23,700 | -0.44(-1.87%) |
Oct 04, 2018 | 24.44 | 24.44 | 23.25 | 23.50 | 49,584 | -0.95(-3.89%) |
Oct 03, 2018 | 24.34 | 24.53 | 24.34 | 24.45 | 14,991 | +0.14(+0.58%) |
Oct 02, 2018 | 24.79 | 24.95 | 24.26 | 24.31 | 15,598 | -0.49(-1.98%) |
Oct 01, 2018 | 24.90 | 24.98 | 24.70 | 24.80 | 21,764 | -0.10(-0.40%) |
Sep 28, 2018 | 24.90 | 25.00 | 24.77 | 24.90 | 18,000 | +0.00(+0.00%) |
Sep 27, 2018 | 24.85 | 25.00 | 24.40 | 24.90 | 35,213 | +0.15(+0.61%) |
Sep 26, 2018 | 24.75 | 24.95 | 24.65 | 24.75 | 15,362 | +0.00(+0.00%) |
Sep 25, 2018 | 24.70 | 24.90 | 24.65 | 24.75 | 15,825 | +0.05(+0.20%) |
Sep 24, 2018 | 24.90 | 25.00 | 24.40 | 24.70 | 19,154 | +0.05(+0.20%) |
Sep 21, 2018 | 24.70 | 25.00 | 24.55 | 24.65 | 95,900 | -0.10(-0.40%) |
Sep 20, 2018 | 24.75 | 24.95 | 24.70 | 24.75 | 13,184 | +0.00(+0.00%) |
Sep 19, 2018 | 24.95 | 25.10 | 24.70 | 24.75 | 17,804 | -0.10(-0.40%) |
Sep 18, 2018 | 25.00 | 25.25 | 24.80 | 24.85 | 22,014 | -0.10(-0.40%) |
Sep 17, 2018 | 25.05 | 25.20 | 24.89 | 24.95 | 22,698 | -0.10(-0.40%) |
Sep 14, 2018 | 25.20 | 25.25 | 24.90 | 25.05 | 19,000 | -0.20(-0.79%) |
Sep 13, 2018 | 24.45 | 25.30 | 24.45 | 25.25 | 62,700 | +1.10(+4.55%) |
Sep 12, 2018 | 23.90 | 24.25 | 23.80 | 24.15 | 27,385 | +0.25(+1.05%) |
Sep 11, 2018 | 23.90 | 24.00 | 23.70 | 23.90 | 16,160 | -0.05(-0.21%) |
Sep 10, 2018 | 23.95 | 24.15 | 23.83 | 23.95 | 12,249 | +0.00(+0.00%) |
Sep 07, 2018 | 24.35 | 24.35 | 23.80 | 23.95 | 17,800 | -0.55(-2.24%) |
Sep 06, 2018 | 24.55 | 24.75 | 24.10 | 24.50 | 24,557 | -0.20(-0.81%) |
Sep 05, 2018 | 25.30 | 25.50 | 24.62 | 24.70 | 22,701 | -0.55(-2.18%) |