Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.52 | 24.00 | 23.39 | 23.74 | 91,900 | +0.05(+0.21%) |
Nov 29, 2018 | 23.69 | 24.14 | 23.65 | 23.69 | 76,149 | -0.24(-1.00%) |
Nov 28, 2018 | 22.93 | 23.97 | 22.58 | 23.93 | 113,980 | +1.03(+4.50%) |
Nov 27, 2018 | 22.87 | 23.10 | 22.40 | 22.90 | 139,225 | -0.16(-0.69%) |
Nov 26, 2018 | 22.17 | 23.22 | 22.17 | 23.06 | 112,552 | +1.00(+4.53%) |
Nov 23, 2018 | 21.28 | 22.48 | 21.28 | 22.06 | 60,400 | +0.81(+3.81%) |
Nov 21, 2018 | 21.25 | 21.25 | 21.25 | 0 | -0.07(-0.33%) | |
Nov 20, 2018 | 22.03 | 22.12 | 21.10 | 21.32 | 119,307 | -0.87(-3.92%) |
Nov 19, 2018 | 22.47 | 22.47 | 21.35 | 22.19 | 119,010 | -0.08(-0.36%) |
Nov 16, 2018 | 22.38 | 22.38 | 21.99 | 22.27 | 78,300 | -0.23(-1.02%) |
Nov 15, 2018 | 22.52 | 22.75 | 21.22 | 22.50 | 132,302 | +0.13(+0.58%) |
Nov 14, 2018 | 23.14 | 23.37 | 22.33 | 22.37 | 257,039 | -0.60(-2.61%) |
Nov 13, 2018 | 22.84 | 23.39 | 22.65 | 22.97 | 97,740 | +0.13(+0.57%) |
Nov 12, 2018 | 22.32 | 22.87 | 21.05 | 22.84 | 274,163 | +0.51(+2.28%) |
Nov 09, 2018 | 22.43 | 22.79 | 21.87 | 22.33 | 122,100 | -0.10(-0.45%) |
Nov 08, 2018 | 24.07 | 24.07 | 22.29 | 22.43 | 181,469 | -1.66(-6.89%) |
Nov 07, 2018 | 24.95 | 25.20 | 23.60 | 24.09 | 121,470 | -0.84(-3.37%) |
Nov 06, 2018 | 25.42 | 25.45 | 24.53 | 24.93 | 41,180 | -0.50(-1.97%) |
Nov 05, 2018 | 24.82 | 25.71 | 23.68 | 25.43 | 134,050 | +0.62(+2.50%) |
Nov 02, 2018 | 25.44 | 25.54 | 24.37 | 24.81 | 69,200 | -0.64(-2.51%) |
Nov 01, 2018 | 25.24 | 25.68 | 24.87 | 25.45 | 64,427 | +0.22(+0.87%) |
Oct 31, 2018 | 26.27 | 26.27 | 24.59 | 25.23 | 91,354 | -0.96(-3.67%) |
Oct 30, 2018 | 25.39 | 26.48 | 24.51 | 26.19 | 285,393 | +0.78(+3.07%) |
Oct 29, 2018 | 26.92 | 26.92 | 25.11 | 25.41 | 79,593 | -1.30(-4.87%) |
Oct 26, 2018 | 26.36 | 26.84 | 25.31 | 26.71 | 118,800 | +0.30(+1.14%) |
Oct 25, 2018 | 26.42 | 26.74 | 25.34 | 26.41 | 90,392 | +0.12(+0.46%) |
Oct 24, 2018 | 27.43 | 27.93 | 24.65 | 26.29 | 196,491 | -1.14(-4.16%) |
Oct 23, 2018 | 29.16 | 29.54 | 26.99 | 27.43 | 285,114 | -2.10(-7.11%) |
Oct 22, 2018 | 29.50 | 30.19 | 29.34 | 29.53 | 103,143 | +0.06(+0.20%) |
Oct 19, 2018 | 28.98 | 29.71 | 28.98 | 29.47 | 84,300 | +0.38(+1.31%) |
Oct 18, 2018 | 29.57 | 29.86 | 28.75 | 29.09 | 58,176 | -0.53(-1.79%) |
Oct 17, 2018 | 29.73 | 29.92 | 29.03 | 29.62 | 38,549 | -0.18(-0.60%) |
Oct 16, 2018 | 29.17 | 29.90 | 29.02 | 29.80 | 67,350 | +0.79(+2.72%) |
Oct 15, 2018 | 29.27 | 29.50 | 28.83 | 29.01 | 44,739 | -0.16(-0.55%) |
Oct 12, 2018 | 30.06 | 30.06 | 28.91 | 29.17 | 110,400 | -0.51(-1.72%) |
Oct 11, 2018 | 30.14 | 30.37 | 29.57 | 29.68 | 45,502 | -0.48(-1.59%) |
Oct 10, 2018 | 30.93 | 31.34 | 29.61 | 30.16 | 76,280 | -1.28(-4.07%) |
Oct 09, 2018 | 32.00 | 32.50 | 31.27 | 31.44 | 22,659 | -0.58(-1.81%) |
Oct 08, 2018 | 32.13 | 32.83 | 31.75 | 32.02 | 43,142 | -0.12(-0.37%) |
Oct 05, 2018 | 32.45 | 32.52 | 32.00 | 32.14 | 22,800 | -0.30(-0.92%) |
Oct 04, 2018 | 31.94 | 32.60 | 31.78 | 32.44 | 26,724 | +0.50(+1.57%) |
Oct 03, 2018 | 32.11 | 32.40 | 31.78 | 31.94 | 32,704 | -0.04(-0.13%) |
Oct 02, 2018 | 31.92 | 32.38 | 31.79 | 31.98 | 36,036 | -0.02(-0.06%) |
Oct 01, 2018 | 32.49 | 32.69 | 31.80 | 32.00 | 45,489 | -0.23(-0.71%) |
Sep 28, 2018 | 32.21 | 33.06 | 31.82 | 32.23 | 104,200 | -0.10(-0.31%) |
Sep 27, 2018 | 32.90 | 33.07 | 32.11 | 32.33 | 38,037 | -0.55(-1.67%) |
Sep 26, 2018 | 33.67 | 34.36 | 32.87 | 32.88 | 31,756 | -0.82(-2.43%) |
Sep 25, 2018 | 34.61 | 34.61 | 33.21 | 33.70 | 74,418 | -0.95(-2.74%) |
Sep 24, 2018 | 33.96 | 34.65 | 33.22 | 34.65 | 45,440 | +0.49(+1.43%) |
Sep 21, 2018 | 34.15 | 34.43 | 33.11 | 34.16 | 163,000 | -0.05(-0.15%) |
Sep 20, 2018 | 34.11 | 35.27 | 33.58 | 34.21 | 45,187 | +0.15(+0.44%) |
Sep 19, 2018 | 33.80 | 34.33 | 33.62 | 34.06 | 60,325 | +0.24(+0.71%) |
Sep 18, 2018 | 34.38 | 35.02 | 33.78 | 33.82 | 40,602 | -0.46(-1.34%) |
Sep 17, 2018 | 34.07 | 34.53 | 33.88 | 34.28 | 44,450 | +0.27(+0.79%) |
Sep 14, 2018 | 33.50 | 34.33 | 33.50 | 34.01 | 21,800 | +0.56(+1.67%) |
Sep 13, 2018 | 33.99 | 34.12 | 33.25 | 33.45 | 25,938 | -0.44(-1.30%) |
Sep 12, 2018 | 33.78 | 34.17 | 33.47 | 33.89 | 19,773 | -0.22(-0.64%) |
Sep 11, 2018 | 34.12 | 34.51 | 33.66 | 34.11 | 28,030 | -0.06(-0.18%) |
Sep 10, 2018 | 34.51 | 34.51 | 33.46 | 34.17 | 36,425 | -0.30(-0.87%) |
Sep 07, 2018 | 34.45 | 34.75 | 34.27 | 34.47 | 36,500 | +0.00(+0.00%) |
Sep 06, 2018 | 34.85 | 35.10 | 34.30 | 34.47 | 30,580 | -0.39(-1.12%) |
Sep 05, 2018 | 35.00 | 35.26 | 33.81 | 34.86 | 50,233 | -0.41(-1.16%) |