Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.61 | 19.78 | 19.02 | 19.37 | 699,215 | -0.24(-1.23%) |
Nov 29, 2018 | 19.75 | 19.97 | 19.33 | 19.61 | 261,992 | -0.20(-0.99%) |
Nov 28, 2018 | 19.30 | 19.86 | 19.02 | 19.80 | 406,536 | +0.54(+2.79%) |
Nov 27, 2018 | 19.16 | 19.44 | 19.02 | 19.27 | 811,651 | +0.03(+0.15%) |
Nov 26, 2018 | 19.94 | 20.15 | 19.10 | 19.24 | 667,897 | -0.58(-2.93%) |
Nov 23, 2018 | 19.96 | 20.15 | 19.78 | 19.82 | 147,057 | -0.14(-0.69%) |
Nov 21, 2018 | 19.96 | 19.96 | 19.96 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.54 | 20.03 | 19.12 | 19.47 | 603,940 | -0.30(-1.51%) |
Nov 19, 2018 | 19.68 | 20.00 | 19.55 | 19.77 | 934,675 | +0.07(+0.37%) |
Nov 16, 2018 | 19.59 | 19.81 | 19.40 | 19.70 | 771,227 | +0.04(+0.18%) |
Nov 15, 2018 | 20.33 | 20.42 | 19.64 | 19.66 | 695,025 | -0.80(-3.90%) |
Nov 14, 2018 | 20.56 | 20.83 | 20.18 | 20.46 | 537,930 | +0.06(+0.28%) |
Nov 13, 2018 | 21.04 | 21.42 | 20.39 | 20.40 | 592,965 | -0.52(-2.47%) |
Nov 12, 2018 | 20.49 | 21.16 | 20.39 | 20.92 | 549,168 | +0.31(+1.52%) |
Nov 09, 2018 | 21.69 | 21.69 | 20.36 | 20.60 | 708,163 | -1.27(-5.81%) |
Nov 08, 2018 | 21.76 | 22.22 | 21.32 | 21.87 | 698,458 | +0.02(+0.10%) |
Nov 07, 2018 | 21.55 | 21.93 | 20.71 | 21.85 | 910,881 | +0.18(+0.84%) |
Nov 06, 2018 | 22.93 | 23.24 | 21.40 | 21.67 | 1,589,221 | -1.74(-7.44%) |
Nov 05, 2018 | 23.56 | 23.83 | 22.92 | 23.41 | 711,428 | -0.09(-0.40%) |
Nov 02, 2018 | 23.46 | 24.11 | 23.26 | 23.51 | 691,226 | +0.23(+1.00%) |
Nov 01, 2018 | 22.48 | 23.45 | 22.31 | 23.28 | 577,960 | +0.91(+4.09%) |
Oct 31, 2018 | 22.27 | 22.77 | 21.96 | 22.36 | 655,821 | +0.41(+1.89%) |
Oct 30, 2018 | 22.05 | 22.46 | 21.69 | 21.95 | 574,691 | -0.17(-0.79%) |
Oct 29, 2018 | 22.51 | 23.04 | 21.87 | 22.12 | 327,558 | -0.02(-0.10%) |
Oct 26, 2018 | 22.96 | 22.96 | 21.64 | 22.14 | 428,780 | -1.00(-4.33%) |
Oct 25, 2018 | 22.77 | 23.70 | 22.77 | 23.15 | 619,182 | +0.45(+1.98%) |
Oct 24, 2018 | 24.00 | 24.11 | 22.67 | 22.70 | 647,274 | -1.20(-5.02%) |
Oct 23, 2018 | 23.50 | 24.28 | 23.08 | 23.89 | 667,916 | +0.37(+1.57%) |
Oct 22, 2018 | 23.23 | 23.70 | 23.21 | 23.52 | 725,716 | +0.31(+1.35%) |
Oct 19, 2018 | 23.36 | 23.72 | 23.02 | 23.21 | 468,161 | -0.07(-0.28%) |
Oct 18, 2018 | 23.76 | 24.00 | 23.20 | 23.28 | 616,764 | -0.62(-2.58%) |
Oct 17, 2018 | 25.03 | 25.23 | 23.81 | 23.89 | 881,060 | -1.24(-4.94%) |
Oct 16, 2018 | 24.76 | 25.30 | 24.17 | 25.14 | 640,420 | +0.51(+2.06%) |
Oct 15, 2018 | 23.65 | 24.76 | 23.61 | 24.63 | 615,570 | +0.95(+4.02%) |
Oct 12, 2018 | 24.42 | 24.59 | 23.04 | 23.68 | 1,220,938 | -0.41(-1.72%) |
Oct 11, 2018 | 24.92 | 24.92 | 23.55 | 24.09 | 1,200,484 | +0.43(+1.81%) |
Oct 10, 2018 | 23.65 | 23.98 | 23.37 | 23.66 | 776,976 | -0.44(-1.84%) |
Oct 09, 2018 | 25.30 | 25.43 | 23.99 | 24.10 | 504,010 | -1.27(-5.01%) |
Oct 08, 2018 | 25.04 | 25.71 | 24.91 | 25.38 | 702,753 | +0.33(+1.33%) |
Oct 05, 2018 | 24.90 | 25.30 | 24.73 | 25.04 | 1,069,887 | +0.14(+0.55%) |
Oct 04, 2018 | 25.08 | 25.08 | 24.42 | 24.90 | 915,801 | -0.29(-1.15%) |
Oct 03, 2018 | 25.60 | 25.60 | 24.87 | 25.19 | 948,346 | -0.60(-2.31%) |
Oct 02, 2018 | 25.91 | 26.31 | 25.71 | 25.79 | 613,861 | -0.33(-1.25%) |
Oct 01, 2018 | 26.82 | 27.08 | 25.98 | 26.12 | 498,162 | -0.61(-2.28%) |
Sep 28, 2018 | 27.09 | 27.41 | 26.62 | 26.73 | 635,460 | -0.47(-1.74%) |
Sep 27, 2018 | 27.38 | 27.82 | 27.00 | 27.20 | 504,592 | -0.22(-0.79%) |
Sep 26, 2018 | 27.71 | 28.18 | 27.27 | 27.42 | 577,053 | -0.22(-0.79%) |
Sep 25, 2018 | 28.11 | 28.29 | 27.49 | 27.63 | 435,450 | -0.36(-1.30%) |
Sep 24, 2018 | 27.71 | 28.14 | 27.56 | 28.00 | 789,772 | +0.29(+1.05%) |
Sep 21, 2018 | 28.58 | 28.58 | 27.34 | 27.71 | 1,627,550 | -0.87(-3.05%) |
Sep 20, 2018 | 28.90 | 29.05 | 27.96 | 28.58 | 982,737 | -0.18(-0.63%) |
Sep 19, 2018 | 29.81 | 29.92 | 28.03 | 28.76 | 1,087,404 | -1.02(-3.41%) |
Sep 18, 2018 | 30.07 | 30.28 | 29.56 | 29.78 | 1,324,675 | -0.29(-0.97%) |
Sep 17, 2018 | 31.63 | 31.68 | 29.96 | 30.07 | 791,995 | -1.53(-4.83%) |
Sep 14, 2018 | 31.66 | 32.03 | 31.36 | 31.59 | 359,658 | -0.04(-0.11%) |
Sep 13, 2018 | 32.83 | 32.84 | 31.56 | 31.63 | 865,020 | -1.09(-3.33%) |
Sep 12, 2018 | 31.70 | 33.44 | 31.63 | 32.72 | 854,196 | +1.05(+3.33%) |
Sep 11, 2018 | 31.63 | 31.85 | 31.23 | 31.66 | 336,761 | +0.15(+0.46%) |
Sep 10, 2018 | 30.57 | 31.52 | 30.21 | 31.52 | 606,795 | +0.98(+3.21%) |
Sep 07, 2018 | 31.48 | 31.48 | 30.21 | 30.54 | 846,133 | -1.02(-3.22%) |
Sep 06, 2018 | 32.43 | 32.54 | 31.45 | 31.56 | 459,256 | -0.80(-2.47%) |
Sep 05, 2018 | 31.48 | 32.46 | 31.23 | 32.35 | 462,470 | +0.80(+2.53%) |