Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.91 | 23.91 | 23.50 | 23.65 | 108,667 | -0.52(-2.15%) |
Nov 29, 2018 | 24.28 | 24.48 | 23.97 | 24.17 | 161,125 | -0.05(-0.19%) |
Nov 28, 2018 | 23.87 | 24.22 | 23.43 | 24.22 | 152,321 | +0.33(+1.37%) |
Nov 27, 2018 | 24.00 | 24.28 | 23.82 | 23.89 | 290,926 | -0.20(-0.83%) |
Nov 26, 2018 | 24.13 | 24.38 | 23.95 | 24.09 | 108,492 | +0.36(+1.53%) |
Nov 23, 2018 | 23.67 | 23.85 | 23.62 | 23.73 | 57,685 | -0.83(-3.37%) |
Nov 21, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.83 | 24.83 | 23.95 | 24.17 | 1,311,906 | -1.17(-4.63%) |
Nov 19, 2018 | 24.97 | 25.50 | 24.97 | 25.35 | 151,230 | +0.16(+0.65%) |
Nov 16, 2018 | 25.22 | 25.36 | 24.80 | 25.18 | 97,900 | +0.11(+0.44%) |
Nov 15, 2018 | 24.43 | 25.11 | 24.35 | 25.07 | 111,929 | +0.49(+2.00%) |
Nov 14, 2018 | 25.01 | 25.02 | 24.25 | 24.58 | 236,541 | +0.12(+0.48%) |
Nov 13, 2018 | 25.46 | 25.54 | 24.45 | 24.46 | 77,071 | -1.01(-3.97%) |
Nov 12, 2018 | 26.73 | 26.73 | 25.44 | 25.47 | 83,093 | -1.02(-3.85%) |
Nov 09, 2018 | 26.51 | 26.68 | 26.01 | 26.49 | 92,296 | -0.48(-1.79%) |
Nov 08, 2018 | 27.61 | 27.67 | 26.86 | 26.98 | 70,383 | -0.81(-2.92%) |
Nov 07, 2018 | 27.81 | 28.07 | 27.29 | 27.79 | 55,549 | +0.38(+1.39%) |
Nov 06, 2018 | 27.42 | 27.56 | 27.02 | 27.40 | 49,587 | +0.05(+0.20%) |
Nov 05, 2018 | 27.16 | 27.37 | 26.90 | 27.35 | 51,635 | +0.52(+1.93%) |
Nov 02, 2018 | 26.96 | 27.26 | 26.62 | 26.83 | 56,256 | +0.03(+0.10%) |
Nov 01, 2018 | 26.88 | 27.06 | 26.26 | 26.80 | 69,857 | +0.14(+0.51%) |
Oct 31, 2018 | 27.02 | 27.30 | 26.65 | 26.67 | 80,275 | -0.26(-0.98%) |
Oct 30, 2018 | 26.17 | 26.93 | 25.87 | 26.93 | 117,783 | +0.66(+2.53%) |
Oct 29, 2018 | 27.38 | 27.38 | 26.00 | 26.27 | 316,421 | -0.96(-3.54%) |
Oct 26, 2018 | 26.80 | 27.69 | 26.39 | 27.23 | 265,022 | -0.05(-0.20%) |
Oct 25, 2018 | 27.37 | 27.61 | 27.11 | 27.29 | 256,516 | +0.36(+1.32%) |
Oct 24, 2018 | 28.63 | 28.63 | 26.93 | 26.93 | 69,927 | -1.40(-4.95%) |
Oct 23, 2018 | 28.74 | 28.74 | 27.97 | 28.33 | 127,696 | -1.18(-4.01%) |
Oct 22, 2018 | 29.91 | 30.06 | 29.35 | 29.51 | 96,988 | -0.54(-1.79%) |
Oct 19, 2018 | 30.30 | 31.15 | 30.01 | 30.05 | 70,540 | -0.22(-0.72%) |
Oct 18, 2018 | 30.93 | 30.93 | 30.19 | 30.27 | 65,306 | -0.96(-3.06%) |
Oct 17, 2018 | 31.49 | 31.49 | 31.06 | 31.23 | 82,448 | -0.50(-1.58%) |
Oct 16, 2018 | 31.63 | 31.79 | 31.50 | 31.73 | 39,277 | +0.25(+0.81%) |
Oct 15, 2018 | 31.40 | 31.74 | 31.13 | 31.47 | 37,404 | +0.16(+0.52%) |
Oct 12, 2018 | 31.68 | 31.73 | 30.87 | 31.31 | 42,632 | +0.16(+0.53%) |
Oct 11, 2018 | 31.64 | 31.90 | 31.12 | 31.14 | 37,738 | -0.86(-2.67%) |
Oct 10, 2018 | 33.60 | 33.61 | 31.96 | 32.00 | 123,000 | -1.67(-4.95%) |
Oct 09, 2018 | 33.27 | 33.94 | 33.10 | 33.66 | 49,566 | +0.49(+1.48%) |
Oct 08, 2018 | 32.61 | 33.20 | 32.60 | 33.17 | 63,571 | +0.15(+0.44%) |
Oct 05, 2018 | 32.98 | 33.30 | 32.74 | 33.03 | 32,962 | -0.05(-0.17%) |
Oct 04, 2018 | 33.16 | 33.58 | 32.88 | 33.08 | 49,805 | -0.21(-0.63%) |
Oct 03, 2018 | 32.92 | 33.40 | 32.66 | 33.29 | 96,737 | +0.41(+1.25%) |
Oct 02, 2018 | 32.85 | 33.09 | 32.49 | 32.88 | 19,749 | +0.03(+0.08%) |
Oct 01, 2018 | 32.69 | 33.06 | 32.69 | 32.85 | 39,147 | +0.35(+1.09%) |
Sep 28, 2018 | 32.35 | 32.96 | 32.35 | 32.50 | 36,149 | +0.03(+0.08%) |
Sep 27, 2018 | 32.52 | 32.59 | 32.17 | 32.47 | 21,664 | +0.11(+0.34%) |
Sep 26, 2018 | 32.75 | 32.81 | 32.35 | 32.36 | 19,284 | -0.62(-1.88%) |
Sep 25, 2018 | 33.09 | 33.20 | 32.98 | 32.98 | 27,682 | +0.38(+1.17%) |
Sep 24, 2018 | 32.79 | 32.99 | 32.39 | 32.60 | 20,502 | +0.25(+0.79%) |
Sep 21, 2018 | 32.28 | 32.43 | 32.06 | 32.35 | 251,237 | +0.28(+0.88%) |
Sep 20, 2018 | 32.37 | 32.49 | 32.06 | 32.07 | 30,933 | +0.09(+0.28%) |
Sep 19, 2018 | 31.57 | 32.19 | 31.57 | 31.98 | 30,962 | +0.41(+1.29%) |
Sep 18, 2018 | 31.41 | 31.75 | 31.41 | 31.57 | 22,006 | +0.49(+1.58%) |
Sep 17, 2018 | 31.60 | 31.60 | 31.04 | 31.08 | 15,546 | -0.36(-1.15%) |
Sep 14, 2018 | 31.24 | 31.57 | 31.20 | 31.44 | 35,025 | +0.23(+0.73%) |
Sep 13, 2018 | 31.27 | 31.46 | 31.10 | 31.21 | 64,273 | -0.20(-0.64%) |
Sep 12, 2018 | 31.30 | 31.60 | 31.26 | 31.41 | 56,433 | +0.52(+1.67%) |
Sep 11, 2018 | 30.21 | 30.98 | 30.21 | 30.90 | 32,056 | +0.63(+2.07%) |
Sep 10, 2018 | 30.26 | 30.57 | 30.26 | 30.27 | 25,642 | +0.10(+0.33%) |
Sep 07, 2018 | 29.89 | 30.17 | 29.52 | 30.17 | 212,797 | +0.05(+0.15%) |
Sep 06, 2018 | 30.87 | 30.87 | 30.02 | 30.12 | 28,931 | -0.74(-2.41%) |
Sep 05, 2018 | 31.34 | 31.34 | 30.65 | 30.87 | 66,860 | -0.74(-2.33%) |