Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.74 | 20.56 | 19.60 | 20.56 | 1,091,759 | +0.76(+3.84%) |
Nov 29, 2018 | 19.69 | 20.02 | 19.36 | 19.80 | 1,205,230 | -0.02(-0.10%) |
Nov 28, 2018 | 19.93 | 19.99 | 19.25 | 19.82 | 1,238,007 | -0.04(-0.20%) |
Nov 27, 2018 | 19.87 | 20.09 | 19.54 | 19.86 | 992,845 | -0.19(-0.92%) |
Nov 26, 2018 | 20.46 | 20.71 | 20.03 | 20.04 | 1,259,027 | -0.26(-1.30%) |
Nov 23, 2018 | 19.88 | 20.66 | 19.88 | 20.31 | 363,885 | +0.19(+0.97%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.12(+0.58%) | |
Nov 20, 2018 | 19.49 | 20.83 | 19.09 | 19.99 | 1,572,232 | +0.10(+0.49%) |
Nov 19, 2018 | 20.63 | 20.86 | 19.65 | 19.90 | 1,478,858 | -0.88(-4.22%) |
Nov 16, 2018 | 21.35 | 21.52 | 20.60 | 20.77 | 1,739,853 | -0.66(-3.09%) |
Nov 15, 2018 | 21.60 | 21.65 | 19.86 | 21.44 | 2,650,570 | -0.32(-1.48%) |
Nov 14, 2018 | 22.32 | 22.67 | 21.50 | 21.76 | 956,900 | -0.24(-1.11%) |
Nov 13, 2018 | 22.44 | 22.61 | 21.83 | 22.00 | 980,093 | -0.20(-0.92%) |
Nov 12, 2018 | 22.79 | 23.29 | 22.15 | 22.21 | 991,582 | -0.57(-2.52%) |
Nov 09, 2018 | 22.89 | 23.18 | 22.63 | 22.78 | 553,939 | -0.33(-1.43%) |
Nov 08, 2018 | 23.16 | 23.46 | 23.00 | 23.11 | 362,355 | -0.12(-0.50%) |
Nov 07, 2018 | 22.80 | 23.48 | 22.76 | 23.23 | 915,011 | +0.54(+2.36%) |
Nov 06, 2018 | 22.60 | 23.10 | 22.55 | 22.69 | 631,613 | +0.15(+0.65%) |
Nov 05, 2018 | 22.56 | 22.93 | 22.21 | 22.55 | 558,356 | -0.06(-0.26%) |
Nov 02, 2018 | 23.44 | 23.60 | 22.50 | 22.61 | 633,308 | -0.71(-3.05%) |
Nov 01, 2018 | 23.98 | 24.08 | 23.30 | 23.32 | 406,195 | -0.54(-2.25%) |
Oct 31, 2018 | 23.86 | 24.28 | 23.73 | 23.85 | 725,989 | +0.19(+0.78%) |
Oct 30, 2018 | 23.00 | 23.90 | 22.97 | 23.67 | 542,678 | +0.65(+2.84%) |
Oct 29, 2018 | 23.55 | 24.01 | 22.61 | 23.01 | 542,302 | -0.28(-1.21%) |
Oct 26, 2018 | 23.11 | 23.67 | 22.96 | 23.30 | 641,112 | -0.16(-0.66%) |
Oct 25, 2018 | 23.45 | 23.66 | 22.98 | 23.45 | 506,642 | +0.13(+0.54%) |
Oct 24, 2018 | 24.34 | 24.79 | 23.22 | 23.33 | 1,232,299 | -1.04(-4.28%) |
Oct 23, 2018 | 24.55 | 24.84 | 24.36 | 24.37 | 680,559 | -0.54(-2.15%) |
Oct 22, 2018 | 24.50 | 25.06 | 24.43 | 24.90 | 517,607 | +0.53(+2.16%) |
Oct 19, 2018 | 24.65 | 24.96 | 24.35 | 24.38 | 607,845 | -0.36(-1.46%) |
Oct 18, 2018 | 24.84 | 24.94 | 24.58 | 24.74 | 571,087 | -0.33(-1.32%) |
Oct 17, 2018 | 24.93 | 25.16 | 24.81 | 25.07 | 826,265 | -0.06(-0.23%) |
Oct 16, 2018 | 24.83 | 25.22 | 24.72 | 25.13 | 1,003,903 | +1.07(+4.45%) |
Oct 15, 2018 | 23.93 | 24.28 | 23.91 | 24.06 | 493,236 | -0.05(-0.20%) |
Oct 12, 2018 | 24.39 | 24.59 | 23.28 | 24.10 | 852,009 | +0.08(+0.32%) |
Oct 11, 2018 | 24.20 | 24.59 | 23.88 | 24.03 | 789,338 | -0.38(-1.56%) |
Oct 10, 2018 | 24.74 | 25.15 | 24.35 | 24.41 | 911,048 | -0.48(-1.92%) |
Oct 09, 2018 | 24.99 | 25.49 | 24.55 | 24.88 | 714,134 | -0.20(-0.82%) |
Oct 08, 2018 | 24.78 | 25.20 | 24.60 | 25.09 | 526,505 | +0.31(+1.26%) |
Oct 05, 2018 | 24.70 | 25.27 | 24.16 | 24.78 | 833,322 | -0.19(-0.74%) |
Oct 04, 2018 | 25.29 | 25.38 | 24.55 | 24.96 | 771,708 | -0.50(-1.95%) |
Oct 03, 2018 | 25.07 | 25.95 | 24.95 | 25.46 | 1,246,611 | +0.47(+1.87%) |
Oct 02, 2018 | 24.88 | 25.25 | 24.81 | 24.99 | 547,674 | +0.10(+0.39%) |
Oct 01, 2018 | 25.23 | 25.32 | 24.84 | 24.89 | 625,618 | -0.16(-0.62%) |
Sep 28, 2018 | 24.79 | 25.24 | 24.77 | 25.05 | 1,257,068 | +0.13(+0.51%) |
Sep 27, 2018 | 24.64 | 25.09 | 24.48 | 24.92 | 1,217,720 | +0.32(+1.31%) |
Sep 26, 2018 | 24.72 | 24.96 | 24.31 | 24.60 | 1,576,500 | -0.15(-0.59%) |
Sep 25, 2018 | 24.83 | 24.98 | 24.66 | 24.75 | 1,242,448 | -0.10(-0.39%) |
Sep 24, 2018 | 25.06 | 25.13 | 24.47 | 24.84 | 495,323 | -0.17(-0.66%) |
Sep 21, 2018 | 25.09 | 25.29 | 24.70 | 25.01 | 1,797,352 | -0.14(-0.54%) |
Sep 20, 2018 | 24.65 | 25.27 | 24.18 | 25.15 | 1,158,666 | +0.73(+2.99%) |
Sep 19, 2018 | 25.08 | 25.18 | 24.37 | 24.42 | 578,429 | -0.60(-2.41%) |
Sep 18, 2018 | 24.82 | 25.34 | 24.82 | 25.02 | 1,157,282 | +0.24(+0.98%) |
Sep 17, 2018 | 24.94 | 25.05 | 24.66 | 24.78 | 1,131,085 | -0.16(-0.63%) |
Sep 14, 2018 | 25.11 | 25.30 | 24.69 | 24.93 | 2,587,345 | +0.38(+1.55%) |
Sep 13, 2018 | 24.48 | 24.59 | 24.38 | 24.55 | 694,777 | +0.21(+0.88%) |
Sep 12, 2018 | 24.32 | 24.39 | 23.82 | 24.34 | 817,422 | -0.04(-0.16%) |
Sep 11, 2018 | 24.23 | 24.45 | 24.13 | 24.38 | 1,107,212 | +0.02(+0.08%) |
Sep 10, 2018 | 23.53 | 24.36 | 23.39 | 24.36 | 2,173,998 | +0.97(+4.17%) |
Sep 07, 2018 | 23.46 | 23.68 | 23.04 | 23.38 | 853,344 | -0.15(-0.62%) |
Sep 06, 2018 | 23.53 | 23.85 | 23.14 | 23.53 | 1,314,822 | +0.22(+0.96%) |
Sep 05, 2018 | 23.33 | 23.55 | 23.15 | 23.31 | 1,749,595 | -0.12(-0.50%) |