Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.97 | 23.35 | 22.63 | 23.28 | 161,740 | +0.30(+1.31%) |
Nov 29, 2018 | 23.22 | 23.49 | 22.88 | 22.97 | 85,634 | -0.29(-1.25%) |
Nov 28, 2018 | 22.97 | 23.32 | 22.53 | 23.27 | 126,896 | +0.30(+1.31%) |
Nov 27, 2018 | 23.53 | 23.62 | 22.92 | 22.97 | 61,255 | -0.75(-3.15%) |
Nov 26, 2018 | 23.65 | 23.82 | 23.39 | 23.71 | 109,432 | +0.26(+1.09%) |
Nov 23, 2018 | 23.09 | 23.67 | 22.97 | 23.46 | 76,151 | +0.23(+0.98%) |
Nov 21, 2018 | 23.23 | 23.23 | 23.23 | 0 | +0.18(+0.79%) | |
Nov 20, 2018 | 23.69 | 23.79 | 22.90 | 23.05 | 103,769 | -0.84(-3.51%) |
Nov 19, 2018 | 23.70 | 24.18 | 23.57 | 23.89 | 142,360 | +0.05(+0.19%) |
Nov 16, 2018 | 23.90 | 24.41 | 23.55 | 23.84 | 103,255 | -0.28(-1.17%) |
Nov 15, 2018 | 23.81 | 24.22 | 23.41 | 24.12 | 154,353 | +0.30(+1.26%) |
Nov 14, 2018 | 24.62 | 24.75 | 23.69 | 23.82 | 137,837 | -0.64(-2.61%) |
Nov 13, 2018 | 24.72 | 25.01 | 24.30 | 24.46 | 74,941 | -0.22(-0.89%) |
Nov 12, 2018 | 25.67 | 25.67 | 24.63 | 24.68 | 85,582 | -1.01(-3.94%) |
Nov 09, 2018 | 25.96 | 26.11 | 25.64 | 25.69 | 97,110 | -0.43(-1.64%) |
Nov 08, 2018 | 26.06 | 26.17 | 25.53 | 26.12 | 73,063 | -0.05(-0.17%) |
Nov 07, 2018 | 25.44 | 26.25 | 25.32 | 26.16 | 103,001 | +0.85(+3.35%) |
Nov 06, 2018 | 25.30 | 25.64 | 25.00 | 25.32 | 97,974 | +0.08(+0.32%) |
Nov 05, 2018 | 25.78 | 26.10 | 25.13 | 25.23 | 152,945 | -0.55(-2.12%) |
Nov 02, 2018 | 25.50 | 26.02 | 25.40 | 25.78 | 204,973 | +0.43(+1.69%) |
Nov 01, 2018 | 25.58 | 25.75 | 25.28 | 25.35 | 189,793 | -0.09(-0.36%) |
Oct 31, 2018 | 25.53 | 26.08 | 25.40 | 25.44 | 136,163 | -0.02(-0.07%) |
Oct 30, 2018 | 25.05 | 25.65 | 25.04 | 25.46 | 125,232 | +0.39(+1.56%) |
Oct 29, 2018 | 25.98 | 26.08 | 24.74 | 25.07 | 113,998 | -0.57(-2.20%) |
Oct 26, 2018 | 26.29 | 26.44 | 25.58 | 25.64 | 169,202 | -1.10(-4.12%) |
Oct 25, 2018 | 26.89 | 26.94 | 26.47 | 26.74 | 130,928 | +0.16(+0.62%) |
Oct 24, 2018 | 27.59 | 27.69 | 26.57 | 26.57 | 213,951 | -1.08(-3.89%) |
Oct 23, 2018 | 27.96 | 28.27 | 27.16 | 27.65 | 284,138 | -0.94(-3.28%) |
Oct 22, 2018 | 28.94 | 29.34 | 28.12 | 28.59 | 252,413 | -0.29(-1.01%) |
Oct 19, 2018 | 29.32 | 29.63 | 28.68 | 28.88 | 162,508 | -0.36(-1.25%) |
Oct 18, 2018 | 30.01 | 30.09 | 29.16 | 29.24 | 111,264 | -0.86(-2.85%) |
Oct 17, 2018 | 29.80 | 30.12 | 29.34 | 30.10 | 113,994 | +0.15(+0.49%) |
Oct 16, 2018 | 29.16 | 30.07 | 28.74 | 29.96 | 129,614 | +0.98(+3.40%) |
Oct 15, 2018 | 28.99 | 29.18 | 28.73 | 28.97 | 156,820 | -0.03(-0.09%) |
Oct 12, 2018 | 29.24 | 29.80 | 28.41 | 29.00 | 394,285 | +0.17(+0.60%) |
Oct 11, 2018 | 28.64 | 29.50 | 28.54 | 28.83 | 187,727 | -0.19(-0.66%) |
Oct 10, 2018 | 30.14 | 30.25 | 28.93 | 29.02 | 173,314 | -1.14(-3.77%) |
Oct 09, 2018 | 29.97 | 30.89 | 29.97 | 30.15 | 158,216 | +0.21(+0.70%) |
Oct 08, 2018 | 30.50 | 30.50 | 29.60 | 29.94 | 130,541 | -0.55(-1.79%) |
Oct 05, 2018 | 31.19 | 31.19 | 29.99 | 30.49 | 121,852 | -0.72(-2.30%) |
Oct 04, 2018 | 31.07 | 31.51 | 30.72 | 31.21 | 148,547 | +0.10(+0.32%) |
Oct 03, 2018 | 31.60 | 31.82 | 30.95 | 31.11 | 274,001 | -0.29(-0.93%) |
Oct 02, 2018 | 32.19 | 32.22 | 31.34 | 31.40 | 232,033 | -0.88(-2.73%) |
Oct 01, 2018 | 33.24 | 33.47 | 32.25 | 32.28 | 241,733 | -0.67(-2.04%) |
Sep 28, 2018 | 30.14 | 33.41 | 30.03 | 32.95 | 928,255 | +3.25(+10.93%) |
Sep 27, 2018 | 29.16 | 31.34 | 29.07 | 29.70 | 1,475,224 | -3.46(-10.42%) |
Sep 26, 2018 | 31.56 | 33.56 | 31.56 | 33.16 | 596,184 | +1.61(+5.10%) |
Sep 25, 2018 | 30.85 | 31.64 | 30.77 | 31.55 | 210,019 | +0.70(+2.27%) |
Sep 24, 2018 | 30.04 | 30.88 | 29.68 | 30.85 | 155,822 | +0.58(+1.92%) |
Sep 21, 2018 | 29.81 | 30.42 | 29.65 | 30.27 | 526,154 | +0.45(+1.49%) |
Sep 20, 2018 | 30.00 | 30.21 | 29.48 | 29.83 | 88,714 | -0.05(-0.18%) |
Sep 19, 2018 | 29.88 | 30.42 | 29.42 | 29.88 | 148,371 | +0.06(+0.21%) |
Sep 18, 2018 | 29.71 | 30.32 | 29.07 | 29.82 | 131,972 | +0.14(+0.46%) |
Sep 17, 2018 | 30.17 | 30.31 | 29.49 | 29.68 | 156,046 | -0.50(-1.66%) |
Sep 14, 2018 | 30.64 | 30.88 | 30.06 | 30.18 | 117,008 | -0.48(-1.57%) |
Sep 13, 2018 | 30.32 | 30.80 | 30.28 | 30.66 | 82,926 | +0.36(+1.20%) |
Sep 12, 2018 | 30.99 | 30.99 | 30.13 | 30.30 | 162,007 | -0.77(-2.49%) |
Sep 11, 2018 | 31.38 | 31.47 | 31.04 | 31.07 | 64,523 | -0.41(-1.30%) |
Sep 10, 2018 | 31.49 | 31.60 | 31.11 | 31.48 | 61,559 | +0.18(+0.58%) |
Sep 07, 2018 | 31.75 | 31.79 | 31.11 | 31.30 | 100,167 | -0.52(-1.63%) |
Sep 06, 2018 | 31.84 | 32.15 | 31.63 | 31.81 | 70,772 | +0.02(+0.06%) |
Sep 05, 2018 | 32.34 | 32.34 | 31.31 | 31.80 | 145,050 | -0.50(-1.55%) |