Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.01 | 24.01 | 23.60 | 23.75 | 108,210 | -0.52(-2.15%) |
Nov 29, 2018 | 24.38 | 24.58 | 24.07 | 24.27 | 160,447 | -0.05(-0.19%) |
Nov 28, 2018 | 23.97 | 24.32 | 23.53 | 24.32 | 151,681 | +0.33(+1.37%) |
Nov 27, 2018 | 24.10 | 24.38 | 23.92 | 23.99 | 289,703 | -0.20(-0.83%) |
Nov 26, 2018 | 24.23 | 24.48 | 24.06 | 24.19 | 108,035 | +0.37(+1.53%) |
Nov 23, 2018 | 23.77 | 23.95 | 23.72 | 23.83 | 57,442 | -0.83(-3.37%) |
Nov 21, 2018 | 24.66 | 24.66 | 24.66 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.93 | 24.93 | 24.05 | 24.27 | 1,306,389 | -1.18(-4.63%) |
Nov 19, 2018 | 25.08 | 25.61 | 25.08 | 25.45 | 150,594 | +0.16(+0.65%) |
Nov 16, 2018 | 25.33 | 25.46 | 24.91 | 25.29 | 97,488 | +0.11(+0.44%) |
Nov 15, 2018 | 24.53 | 25.22 | 24.45 | 25.18 | 111,458 | +0.49(+2.00%) |
Nov 14, 2018 | 25.12 | 25.12 | 24.35 | 24.69 | 235,546 | +0.12(+0.48%) |
Nov 13, 2018 | 25.56 | 25.65 | 24.56 | 24.57 | 76,747 | -1.01(-3.97%) |
Nov 12, 2018 | 26.84 | 26.84 | 25.55 | 25.58 | 82,743 | -1.02(-3.85%) |
Nov 09, 2018 | 26.62 | 26.80 | 26.12 | 26.61 | 91,908 | -0.48(-1.79%) |
Nov 08, 2018 | 27.73 | 27.78 | 26.97 | 27.09 | 70,087 | -0.81(-2.92%) |
Nov 07, 2018 | 27.93 | 28.19 | 27.40 | 27.90 | 55,315 | +0.38(+1.40%) |
Nov 06, 2018 | 27.54 | 27.67 | 27.14 | 27.52 | 49,378 | +0.05(+0.20%) |
Nov 05, 2018 | 27.27 | 27.48 | 27.02 | 27.46 | 51,418 | +0.52(+1.93%) |
Nov 02, 2018 | 27.07 | 27.37 | 26.73 | 26.94 | 56,020 | +0.03(+0.10%) |
Nov 01, 2018 | 26.99 | 27.17 | 26.37 | 26.92 | 69,563 | +0.14(+0.51%) |
Oct 31, 2018 | 27.14 | 27.42 | 26.76 | 26.78 | 79,938 | -0.27(-0.98%) |
Oct 30, 2018 | 26.28 | 27.04 | 25.98 | 27.04 | 117,287 | +0.67(+2.53%) |
Oct 29, 2018 | 27.49 | 27.49 | 26.11 | 26.38 | 315,090 | -0.97(-3.54%) |
Oct 26, 2018 | 26.92 | 27.81 | 26.50 | 27.35 | 263,907 | -0.05(-0.20%) |
Oct 25, 2018 | 27.48 | 27.73 | 27.23 | 27.40 | 255,438 | +0.36(+1.32%) |
Oct 24, 2018 | 28.75 | 28.75 | 27.04 | 27.04 | 69,633 | -1.41(-4.95%) |
Oct 23, 2018 | 28.86 | 28.86 | 28.09 | 28.45 | 127,159 | -1.19(-4.01%) |
Oct 22, 2018 | 30.03 | 30.19 | 29.48 | 29.64 | 96,580 | -0.54(-1.79%) |
Oct 19, 2018 | 30.43 | 31.28 | 30.13 | 30.18 | 70,244 | -0.22(-0.72%) |
Oct 18, 2018 | 31.06 | 31.06 | 30.32 | 30.40 | 65,031 | -0.96(-3.06%) |
Oct 17, 2018 | 31.62 | 31.62 | 31.19 | 31.36 | 82,101 | -0.50(-1.58%) |
Oct 16, 2018 | 31.76 | 31.92 | 31.63 | 31.86 | 39,112 | +0.26(+0.81%) |
Oct 15, 2018 | 31.53 | 31.87 | 31.26 | 31.60 | 37,246 | +0.16(+0.52%) |
Oct 12, 2018 | 31.81 | 31.86 | 31.00 | 31.44 | 42,452 | +0.16(+0.53%) |
Oct 11, 2018 | 31.77 | 32.03 | 31.25 | 31.28 | 37,579 | -0.86(-2.67%) |
Oct 10, 2018 | 33.74 | 33.75 | 32.10 | 32.13 | 122,482 | -1.67(-4.95%) |
Oct 09, 2018 | 33.41 | 34.08 | 33.24 | 33.81 | 49,357 | +0.49(+1.48%) |
Oct 08, 2018 | 32.75 | 33.34 | 32.74 | 33.31 | 63,303 | +0.15(+0.44%) |
Oct 05, 2018 | 33.12 | 33.44 | 32.88 | 33.17 | 32,824 | -0.05(-0.17%) |
Oct 04, 2018 | 33.30 | 33.73 | 33.02 | 33.22 | 49,596 | -0.21(-0.63%) |
Oct 03, 2018 | 33.06 | 33.54 | 32.80 | 33.43 | 96,330 | +0.41(+1.25%) |
Oct 02, 2018 | 32.99 | 33.23 | 32.63 | 33.02 | 19,666 | +0.03(+0.08%) |
Oct 01, 2018 | 32.83 | 33.19 | 32.83 | 32.99 | 38,983 | +0.36(+1.09%) |
Sep 28, 2018 | 32.48 | 33.09 | 32.48 | 32.64 | 35,997 | +0.03(+0.08%) |
Sep 27, 2018 | 32.66 | 32.73 | 32.31 | 32.61 | 21,573 | +0.11(+0.34%) |
Sep 26, 2018 | 32.88 | 32.95 | 32.49 | 32.50 | 19,203 | -0.62(-1.88%) |
Sep 25, 2018 | 33.23 | 33.34 | 33.11 | 33.12 | 27,566 | +0.38(+1.17%) |
Sep 24, 2018 | 32.93 | 33.13 | 32.52 | 32.74 | 20,415 | +0.26(+0.79%) |
Sep 21, 2018 | 32.41 | 32.57 | 32.19 | 32.49 | 250,181 | +0.28(+0.88%) |
Sep 20, 2018 | 32.50 | 32.63 | 32.19 | 32.20 | 30,803 | +0.09(+0.28%) |
Sep 19, 2018 | 31.70 | 32.33 | 31.70 | 32.11 | 30,832 | +0.41(+1.29%) |
Sep 18, 2018 | 31.55 | 31.88 | 31.55 | 31.70 | 21,914 | +0.49(+1.58%) |
Sep 17, 2018 | 31.74 | 31.74 | 31.17 | 31.21 | 15,481 | -0.36(-1.16%) |
Sep 14, 2018 | 31.37 | 31.70 | 31.34 | 31.57 | 34,878 | +0.23(+0.73%) |
Sep 13, 2018 | 31.40 | 31.59 | 31.23 | 31.35 | 64,002 | -0.20(-0.64%) |
Sep 12, 2018 | 31.44 | 31.73 | 31.39 | 31.55 | 56,195 | +0.52(+1.68%) |
Sep 11, 2018 | 30.33 | 31.11 | 30.33 | 31.03 | 31,921 | +0.63(+2.07%) |
Sep 10, 2018 | 30.39 | 30.70 | 30.39 | 30.40 | 25,534 | +0.10(+0.33%) |
Sep 07, 2018 | 30.01 | 30.30 | 29.64 | 30.30 | 211,902 | +0.05(+0.15%) |
Sep 06, 2018 | 31.00 | 31.00 | 30.14 | 30.25 | 28,809 | -0.75(-2.41%) |
Sep 05, 2018 | 31.47 | 31.47 | 30.78 | 31.00 | 66,579 | -0.74(-2.33%) |