Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.36 | 23.80 | 23.19 | 23.59 | 181,649 | +0.04(+0.16%) |
Nov 29, 2018 | 23.28 | 23.92 | 22.90 | 23.55 | 84,137 | +0.17(+0.74%) |
Nov 28, 2018 | 22.81 | 23.45 | 22.13 | 23.37 | 123,464 | +0.61(+2.66%) |
Nov 27, 2018 | 22.99 | 23.27 | 22.72 | 22.77 | 95,410 | -0.54(-2.31%) |
Nov 26, 2018 | 23.03 | 23.95 | 22.93 | 23.31 | 79,631 | +0.51(+2.24%) |
Nov 23, 2018 | 22.51 | 23.14 | 22.32 | 22.80 | 38,138 | -0.13(-0.59%) |
Nov 21, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.74(+3.34%) | |
Nov 20, 2018 | 23.52 | 23.70 | 22.15 | 22.19 | 130,223 | -1.68(-7.05%) |
Nov 19, 2018 | 24.22 | 24.25 | 23.71 | 23.87 | 144,332 | -0.43(-1.78%) |
Nov 16, 2018 | 24.05 | 24.53 | 23.97 | 24.31 | 133,119 | +0.12(+0.48%) |
Nov 15, 2018 | 24.06 | 24.31 | 23.56 | 24.19 | 113,413 | +0.01(+0.04%) |
Nov 14, 2018 | 24.19 | 24.72 | 24.04 | 24.18 | 142,370 | +0.23(+0.96%) |
Nov 13, 2018 | 24.04 | 24.63 | 23.89 | 23.95 | 57,682 | -0.04(-0.16%) |
Nov 12, 2018 | 24.28 | 24.80 | 23.95 | 23.99 | 117,933 | -0.30(-1.23%) |
Nov 09, 2018 | 24.22 | 24.41 | 23.84 | 24.29 | 110,465 | -0.13(-0.51%) |
Nov 08, 2018 | 24.35 | 24.81 | 24.28 | 24.41 | 102,496 | -0.03(-0.12%) |
Nov 07, 2018 | 24.08 | 24.79 | 23.75 | 24.44 | 134,859 | +0.38(+1.60%) |
Nov 06, 2018 | 24.18 | 24.54 | 23.55 | 24.06 | 194,311 | -0.20(-0.83%) |
Nov 05, 2018 | 24.21 | 24.89 | 23.97 | 24.26 | 187,989 | +0.17(+0.72%) |
Nov 02, 2018 | 24.25 | 24.68 | 23.20 | 24.09 | 203,784 | -0.07(-0.28%) |
Nov 01, 2018 | 24.11 | 24.96 | 23.96 | 24.15 | 255,277 | +0.18(+0.76%) |
Oct 31, 2018 | 20.71 | 24.62 | 20.71 | 23.97 | 615,432 | +4.26(+21.63%) |
Oct 30, 2018 | 19.01 | 19.83 | 18.87 | 19.71 | 181,146 | +0.65(+3.43%) |
Oct 29, 2018 | 19.73 | 19.93 | 18.87 | 19.05 | 98,904 | -0.36(-1.83%) |
Oct 26, 2018 | 18.98 | 19.60 | 18.84 | 19.41 | 97,059 | +0.04(+0.20%) |
Oct 25, 2018 | 19.30 | 19.66 | 19.09 | 19.37 | 81,123 | +0.23(+1.21%) |
Oct 24, 2018 | 19.97 | 20.19 | 19.14 | 19.14 | 169,379 | -0.88(-4.38%) |
Oct 23, 2018 | 19.15 | 20.20 | 19.13 | 20.02 | 224,901 | +0.40(+2.06%) |
Oct 22, 2018 | 19.96 | 20.24 | 19.36 | 19.61 | 225,049 | -0.35(-1.74%) |
Oct 19, 2018 | 19.76 | 20.56 | 19.76 | 19.96 | 137,795 | +0.09(+0.44%) |
Oct 18, 2018 | 20.40 | 20.48 | 19.52 | 19.87 | 199,162 | -0.67(-3.28%) |
Oct 17, 2018 | 20.65 | 21.00 | 20.20 | 20.55 | 103,869 | -0.17(-0.84%) |
Oct 16, 2018 | 20.41 | 20.92 | 19.86 | 20.72 | 122,405 | +0.47(+2.33%) |
Oct 15, 2018 | 19.92 | 20.32 | 19.62 | 20.25 | 104,199 | +0.30(+1.50%) |
Oct 12, 2018 | 20.28 | 20.52 | 19.74 | 19.95 | 319,860 | +0.03(+0.14%) |
Oct 11, 2018 | 19.76 | 20.81 | 19.76 | 19.92 | 314,378 | -0.12(-0.58%) |
Oct 10, 2018 | 21.02 | 21.18 | 19.52 | 20.03 | 354,101 | -1.00(-4.76%) |
Oct 09, 2018 | 21.47 | 22.04 | 20.98 | 21.04 | 209,741 | -0.60(-2.76%) |
Oct 08, 2018 | 21.57 | 22.37 | 21.08 | 21.63 | 220,117 | +0.65(+3.12%) |
Oct 05, 2018 | 21.37 | 21.44 | 20.38 | 20.98 | 105,061 | -0.40(-1.89%) |
Oct 04, 2018 | 21.86 | 22.19 | 21.17 | 21.38 | 120,214 | -0.50(-2.29%) |
Oct 03, 2018 | 21.11 | 22.03 | 21.03 | 21.88 | 292,411 | +0.88(+4.17%) |
Oct 02, 2018 | 21.63 | 21.63 | 20.90 | 21.01 | 178,336 | -0.61(-2.80%) |
Oct 01, 2018 | 22.00 | 22.30 | 21.46 | 21.61 | 332,428 | -0.39(-1.79%) |
Sep 28, 2018 | 22.82 | 23.49 | 21.33 | 22.01 | 746,654 | -2.49(-10.17%) |
Sep 27, 2018 | 24.23 | 25.07 | 23.90 | 24.50 | 164,290 | +0.48(+2.00%) |
Sep 26, 2018 | 24.62 | 24.76 | 23.91 | 24.02 | 123,812 | -0.56(-2.27%) |
Sep 25, 2018 | 25.35 | 25.50 | 24.54 | 24.58 | 90,451 | -0.68(-2.70%) |
Sep 24, 2018 | 25.44 | 25.50 | 24.96 | 25.26 | 76,283 | -0.22(-0.87%) |
Sep 21, 2018 | 25.35 | 25.75 | 24.94 | 25.48 | 255,951 | +0.16(+0.65%) |
Sep 20, 2018 | 25.41 | 25.53 | 25.16 | 25.32 | 70,063 | +0.02(+0.08%) |
Sep 19, 2018 | 25.56 | 25.87 | 25.01 | 25.30 | 125,747 | -0.29(-1.13%) |
Sep 18, 2018 | 25.26 | 25.94 | 25.04 | 25.59 | 139,511 | +0.38(+1.53%) |
Sep 17, 2018 | 25.32 | 25.54 | 25.03 | 25.20 | 51,141 | -0.11(-0.42%) |
Sep 14, 2018 | 24.90 | 25.64 | 24.90 | 25.31 | 57,259 | +0.38(+1.51%) |
Sep 13, 2018 | 24.65 | 24.97 | 24.25 | 24.93 | 108,467 | +0.38(+1.57%) |
Sep 12, 2018 | 25.72 | 25.72 | 24.43 | 24.55 | 265,268 | -1.20(-4.67%) |
Sep 11, 2018 | 26.14 | 26.31 | 25.65 | 25.75 | 95,426 | -0.48(-1.83%) |
Sep 10, 2018 | 25.80 | 26.40 | 25.27 | 26.23 | 165,352 | +0.69(+2.71%) |
Sep 07, 2018 | 25.17 | 26.02 | 24.61 | 25.54 | 163,879 | +1.77(+7.45%) |
Sep 06, 2018 | 24.53 | 24.58 | 23.59 | 23.77 | 99,385 | -0.77(-3.14%) |
Sep 05, 2018 | 24.71 | 25.17 | 24.39 | 24.54 | 64,629 | -0.31(-1.24%) |