Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.49 | 22.82 | 22.49 | 22.71 | 206,571 | +0.20(+0.90%) |
Nov 29, 2018 | 22.52 | 22.65 | 22.32 | 22.50 | 151,741 | -0.07(-0.30%) |
Nov 28, 2018 | 22.44 | 22.64 | 22.12 | 22.57 | 325,608 | +0.20(+0.90%) |
Nov 27, 2018 | 22.43 | 22.55 | 22.28 | 22.37 | 219,911 | -0.13(-0.56%) |
Nov 26, 2018 | 22.18 | 22.60 | 22.18 | 22.49 | 211,101 | +0.47(+2.14%) |
Nov 23, 2018 | 22.04 | 22.19 | 21.85 | 22.02 | 75,580 | -0.08(-0.34%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | -0.03(-0.11%) | |
Nov 20, 2018 | 22.44 | 22.45 | 22.07 | 22.12 | 381,869 | -0.42(-1.87%) |
Nov 19, 2018 | 22.51 | 22.74 | 22.33 | 22.55 | 212,505 | +0.03(+0.15%) |
Nov 16, 2018 | 22.32 | 22.67 | 22.32 | 22.51 | 441,263 | -0.03(-0.15%) |
Nov 15, 2018 | 21.94 | 22.58 | 21.85 | 22.55 | 499,483 | +0.35(+1.56%) |
Nov 14, 2018 | 22.65 | 22.76 | 21.91 | 22.20 | 222,452 | -0.35(-1.57%) |
Nov 13, 2018 | 22.49 | 22.78 | 22.41 | 22.55 | 368,908 | +0.18(+0.79%) |
Nov 12, 2018 | 22.63 | 22.73 | 22.36 | 22.38 | 442,452 | -0.27(-1.19%) |
Nov 09, 2018 | 22.59 | 22.88 | 22.53 | 22.65 | 284,525 | -0.09(-0.41%) |
Nov 08, 2018 | 22.62 | 22.92 | 22.57 | 22.74 | 354,503 | +0.12(+0.52%) |
Nov 07, 2018 | 22.55 | 22.71 | 22.22 | 22.62 | 645,695 | +0.11(+0.47%) |
Nov 06, 2018 | 22.33 | 22.56 | 22.23 | 22.52 | 378,998 | +0.11(+0.51%) |
Nov 05, 2018 | 22.28 | 22.50 | 22.27 | 22.40 | 247,547 | +0.12(+0.53%) |
Nov 02, 2018 | 22.49 | 22.58 | 22.07 | 22.28 | 344,444 | +0.02(+0.08%) |
Nov 01, 2018 | 22.23 | 22.35 | 22.14 | 22.27 | 268,697 | +0.13(+0.61%) |
Oct 31, 2018 | 21.96 | 22.44 | 21.96 | 22.13 | 439,367 | +0.31(+1.43%) |
Oct 30, 2018 | 21.55 | 21.84 | 21.37 | 21.82 | 494,066 | +0.29(+1.37%) |
Oct 29, 2018 | 21.42 | 21.83 | 21.31 | 21.53 | 394,895 | +0.39(+1.83%) |
Oct 26, 2018 | 21.02 | 21.34 | 20.92 | 21.14 | 380,158 | -0.18(-0.83%) |
Oct 25, 2018 | 21.14 | 21.49 | 20.94 | 21.31 | 800,462 | +0.51(+2.43%) |
Oct 24, 2018 | 21.51 | 21.51 | 20.76 | 20.81 | 719,671 | -0.71(-3.29%) |
Oct 23, 2018 | 21.13 | 21.66 | 20.94 | 21.52 | 312,645 | +0.01(+0.04%) |
Oct 22, 2018 | 22.21 | 22.28 | 21.48 | 21.51 | 242,413 | -0.64(-2.89%) |
Oct 19, 2018 | 22.14 | 22.44 | 21.96 | 22.15 | 440,788 | -0.08(-0.34%) |
Oct 18, 2018 | 22.64 | 22.73 | 22.18 | 22.22 | 759,419 | -0.43(-1.90%) |
Oct 17, 2018 | 22.25 | 22.82 | 22.17 | 22.65 | 535,913 | +0.29(+1.30%) |
Oct 16, 2018 | 22.33 | 22.39 | 22.02 | 22.36 | 486,655 | +0.11(+0.47%) |
Oct 15, 2018 | 22.32 | 22.50 | 22.21 | 22.26 | 731,998 | -0.06(-0.26%) |
Oct 12, 2018 | 23.00 | 23.00 | 21.88 | 22.32 | 564,541 | -0.42(-1.85%) |
Oct 11, 2018 | 23.31 | 23.44 | 22.74 | 22.74 | 618,096 | -0.72(-3.05%) |
Oct 10, 2018 | 23.87 | 24.11 | 23.45 | 23.46 | 630,244 | -0.41(-1.73%) |
Oct 09, 2018 | 23.92 | 24.04 | 23.78 | 23.87 | 555,104 | -0.17(-0.70%) |
Oct 08, 2018 | 23.80 | 24.10 | 23.73 | 24.04 | 435,006 | +0.24(+0.99%) |
Oct 05, 2018 | 23.99 | 24.13 | 23.74 | 23.80 | 746,908 | -0.19(-0.77%) |
Oct 04, 2018 | 23.78 | 24.28 | 23.78 | 23.99 | 631,716 | +0.16(+0.67%) |
Oct 03, 2018 | 23.54 | 23.94 | 23.49 | 23.83 | 691,394 | +0.43(+1.84%) |
Oct 02, 2018 | 23.38 | 23.56 | 23.24 | 23.40 | 1,352,217 | -0.03(-0.13%) |
Oct 01, 2018 | 23.56 | 23.73 | 21.74 | 23.43 | 2,633,199 | -0.08(-0.34%) |
Sep 28, 2018 | 23.62 | 23.67 | 23.46 | 23.51 | 34,744,356 | -0.14(-0.61%) |
Sep 27, 2018 | 23.91 | 23.93 | 23.64 | 23.65 | 4,483,797 | -0.24(-0.99%) |
Sep 26, 2018 | 24.33 | 24.39 | 23.89 | 23.89 | 9,535,395 | -0.44(-1.80%) |
Sep 25, 2018 | 24.47 | 24.52 | 24.30 | 24.32 | 910,368 | -0.08(-0.31%) |
Sep 24, 2018 | 24.61 | 24.77 | 24.38 | 24.40 | 506,310 | -0.32(-1.30%) |
Sep 21, 2018 | 24.81 | 24.91 | 24.70 | 24.72 | 570,474 | -0.11(-0.44%) |
Sep 20, 2018 | 24.60 | 24.93 | 24.60 | 24.83 | 573,642 | +0.32(+1.31%) |
Sep 19, 2018 | 24.15 | 24.57 | 24.15 | 24.51 | 720,794 | +0.40(+1.64%) |
Sep 18, 2018 | 24.13 | 24.18 | 24.05 | 24.11 | 656,285 | -0.04(-0.17%) |
Sep 17, 2018 | 24.38 | 24.38 | 24.08 | 24.15 | 509,359 | -0.09(-0.38%) |
Sep 14, 2018 | 24.25 | 24.32 | 24.20 | 24.25 | 657,682 | +0.12(+0.48%) |
Sep 13, 2018 | 24.43 | 24.54 | 24.12 | 24.13 | 64,144 | -0.29(-1.17%) |
Sep 12, 2018 | 24.77 | 24.78 | 24.38 | 24.42 | 182,562 | -0.46(-1.86%) |
Sep 11, 2018 | 24.96 | 25.02 | 24.78 | 24.88 | 67,944 | +0.05(+0.19%) |
Sep 10, 2018 | 24.93 | 24.99 | 24.80 | 24.83 | 205,574 | -0.09(-0.35%) |
Sep 07, 2018 | 24.97 | 25.00 | 24.80 | 24.92 | 155,166 | -0.06(-0.23%) |
Sep 06, 2018 | 25.23 | 25.23 | 24.92 | 24.98 | 128,838 | -0.13(-0.53%) |
Sep 05, 2018 | 25.09 | 25.20 | 25.03 | 25.11 | 109,060 | +0.07(+0.27%) |