Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.09 | 21.86 | 21.09 | 21.76 | 239,520 | +0.57(+2.68%) |
Nov 29, 2018 | 21.47 | 21.65 | 20.98 | 21.19 | 154,870 | -0.34(-1.57%) |
Nov 28, 2018 | 21.12 | 21.57 | 20.69 | 21.53 | 151,378 | +0.53(+2.50%) |
Nov 27, 2018 | 21.05 | 21.32 | 20.76 | 21.01 | 203,361 | -0.16(-0.76%) |
Nov 26, 2018 | 21.45 | 21.76 | 21.08 | 21.17 | 297,622 | -0.03(-0.12%) |
Nov 23, 2018 | 20.77 | 21.25 | 20.59 | 21.19 | 221,576 | +0.34(+1.62%) |
Nov 21, 2018 | 20.86 | 20.86 | 20.86 | 0 | +0.87(+4.37%) | |
Nov 20, 2018 | 20.27 | 20.47 | 19.84 | 19.98 | 322,214 | -0.49(-2.40%) |
Nov 19, 2018 | 20.36 | 20.89 | 20.12 | 20.47 | 361,393 | +0.10(+0.50%) |
Nov 16, 2018 | 19.58 | 20.38 | 19.58 | 20.37 | 406,322 | +0.37(+1.86%) |
Nov 15, 2018 | 19.31 | 20.16 | 19.26 | 20.00 | 186,518 | +0.57(+2.92%) |
Nov 14, 2018 | 19.81 | 20.01 | 19.16 | 19.43 | 270,618 | -0.19(-0.99%) |
Nov 13, 2018 | 19.92 | 20.23 | 19.62 | 19.63 | 259,982 | -0.32(-1.61%) |
Nov 12, 2018 | 20.18 | 20.34 | 19.91 | 19.95 | 237,704 | -0.30(-1.51%) |
Nov 09, 2018 | 20.54 | 20.79 | 20.07 | 20.25 | 251,797 | -0.37(-1.81%) |
Nov 08, 2018 | 19.86 | 20.66 | 19.73 | 20.63 | 331,451 | +0.69(+3.44%) |
Nov 07, 2018 | 20.39 | 20.53 | 19.66 | 19.94 | 281,932 | -0.37(-1.83%) |
Nov 06, 2018 | 20.04 | 20.35 | 19.64 | 20.31 | 551,948 | +0.21(+1.05%) |
Nov 05, 2018 | 19.66 | 20.14 | 19.53 | 20.10 | 263,015 | +0.36(+1.80%) |
Nov 02, 2018 | 19.66 | 19.84 | 19.23 | 19.75 | 330,063 | +0.10(+0.52%) |
Nov 01, 2018 | 19.97 | 20.36 | 19.59 | 19.64 | 432,794 | -0.31(-1.57%) |
Oct 31, 2018 | 19.70 | 20.03 | 19.63 | 19.96 | 462,684 | +0.43(+2.21%) |
Oct 30, 2018 | 19.27 | 19.70 | 19.06 | 19.53 | 643,744 | +0.22(+1.14%) |
Oct 29, 2018 | 18.95 | 19.48 | 18.70 | 19.31 | 435,971 | +0.57(+3.03%) |
Oct 26, 2018 | 18.42 | 18.79 | 18.00 | 18.74 | 607,831 | -0.04(-0.23%) |
Oct 25, 2018 | 18.53 | 19.20 | 18.42 | 18.78 | 611,581 | +0.34(+1.84%) |
Oct 24, 2018 | 19.64 | 19.97 | 18.42 | 18.44 | 758,616 | -1.56(-7.79%) |
Oct 23, 2018 | 19.23 | 20.24 | 17.78 | 20.00 | 912,380 | -0.75(-3.59%) |
Oct 22, 2018 | 21.70 | 21.79 | 20.63 | 20.75 | 1,058,780 | -0.86(-3.96%) |
Oct 19, 2018 | 22.48 | 22.48 | 21.56 | 21.60 | 527,912 | -0.87(-3.88%) |
Oct 18, 2018 | 23.19 | 23.19 | 22.47 | 22.47 | 460,998 | -0.74(-3.18%) |
Oct 17, 2018 | 23.21 | 23.39 | 22.69 | 23.21 | 299,872 | -0.21(-0.90%) |
Oct 16, 2018 | 23.48 | 23.54 | 22.74 | 23.42 | 460,919 | +0.09(+0.40%) |
Oct 15, 2018 | 23.05 | 23.39 | 22.86 | 23.33 | 390,434 | +0.20(+0.88%) |
Oct 12, 2018 | 24.03 | 24.03 | 22.42 | 23.13 | 653,397 | -0.67(-2.81%) |
Oct 11, 2018 | 24.67 | 24.84 | 23.66 | 23.80 | 713,942 | -1.11(-4.46%) |
Oct 10, 2018 | 25.34 | 25.57 | 24.79 | 24.91 | 5,294,418 | -0.50(-1.97%) |
Oct 09, 2018 | 25.94 | 26.12 | 25.35 | 25.40 | 957,215 | -0.67(-2.57%) |
Oct 08, 2018 | 25.63 | 26.18 | 25.63 | 26.07 | 748,782 | +0.26(+1.02%) |
Oct 05, 2018 | 26.12 | 26.24 | 25.50 | 25.81 | 2,108,934 | +1.41(+5.76%) |
Oct 04, 2018 | 24.67 | 24.85 | 24.37 | 24.41 | 162,423 | -0.26(-1.06%) |
Oct 03, 2018 | 23.93 | 24.69 | 23.77 | 24.67 | 418,029 | +1.19(+5.05%) |
Oct 02, 2018 | 23.69 | 23.77 | 23.20 | 23.48 | 180,604 | -0.16(-0.68%) |
Oct 01, 2018 | 23.96 | 24.18 | 23.60 | 23.64 | 214,453 | -0.30(-1.24%) |
Sep 28, 2018 | 24.02 | 24.13 | 23.83 | 23.94 | 234,444 | -0.08(-0.32%) |
Sep 27, 2018 | 23.97 | 24.05 | 23.75 | 24.02 | 364,319 | +0.10(+0.43%) |
Sep 26, 2018 | 24.54 | 24.54 | 23.89 | 23.91 | 202,174 | -0.51(-2.08%) |
Sep 25, 2018 | 24.57 | 24.68 | 24.38 | 24.42 | 160,202 | -0.06(-0.24%) |
Sep 24, 2018 | 25.14 | 25.14 | 24.42 | 24.48 | 330,383 | -0.63(-2.50%) |
Sep 21, 2018 | 25.73 | 25.75 | 25.02 | 25.11 | 1,127,361 | -0.63(-2.44%) |
Sep 20, 2018 | 25.38 | 25.80 | 25.38 | 25.74 | 218,542 | +0.50(+1.98%) |
Sep 19, 2018 | 25.00 | 25.43 | 24.91 | 25.24 | 165,918 | +0.31(+1.26%) |
Sep 18, 2018 | 24.95 | 25.14 | 24.82 | 24.92 | 228,807 | -0.10(-0.41%) |
Sep 17, 2018 | 25.36 | 25.38 | 24.95 | 25.02 | 170,211 | -0.31(-1.24%) |
Sep 14, 2018 | 24.99 | 25.40 | 24.95 | 25.34 | 157,004 | +0.41(+1.63%) |
Sep 13, 2018 | 25.25 | 25.48 | 24.85 | 24.93 | 174,702 | -0.26(-1.04%) |
Sep 12, 2018 | 25.90 | 25.94 | 25.07 | 25.19 | 193,094 | -0.66(-2.56%) |
Sep 11, 2018 | 25.55 | 25.96 | 25.26 | 25.85 | 168,483 | +0.30(+1.19%) |
Sep 10, 2018 | 25.74 | 25.80 | 25.48 | 25.55 | 146,282 | -0.09(-0.36%) |
Sep 07, 2018 | 25.56 | 25.72 | 25.42 | 25.64 | 104,708 | +0.14(+0.53%) |
Sep 06, 2018 | 25.76 | 25.82 | 25.46 | 25.51 | 131,745 | -0.19(-0.73%) |
Sep 05, 2018 | 25.88 | 25.99 | 25.58 | 25.69 | 154,373 | -0.31(-1.21%) |