Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.05 | 22.12 | 21.55 | 22.02 | 138,100 | -0.25(-1.12%) |
Nov 29, 2018 | 21.84 | 22.55 | 21.84 | 22.27 | 93,436 | +0.42(+1.92%) |
Nov 28, 2018 | 21.53 | 21.90 | 21.19 | 21.85 | 138,689 | +0.90(+4.30%) |
Nov 27, 2018 | 21.15 | 21.26 | 20.76 | 20.95 | 69,945 | -0.40(-1.87%) |
Nov 26, 2018 | 21.29 | 21.46 | 20.99 | 21.35 | 158,079 | +0.27(+1.28%) |
Nov 23, 2018 | 20.51 | 21.23 | 20.51 | 21.08 | 78,500 | +0.38(+1.84%) |
Nov 21, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.49(+2.42%) | |
Nov 20, 2018 | 20.95 | 21.10 | 20.15 | 20.21 | 146,460 | -1.51(-6.95%) |
Nov 19, 2018 | 21.89 | 21.90 | 21.37 | 21.72 | 291,015 | -0.28(-1.27%) |
Nov 16, 2018 | 22.06 | 22.39 | 21.29 | 22.00 | 429,200 | -0.51(-2.27%) |
Nov 15, 2018 | 23.82 | 23.99 | 22.36 | 22.51 | 414,510 | -1.89(-7.75%) |
Nov 14, 2018 | 25.64 | 25.86 | 24.37 | 24.40 | 229,035 | -1.34(-5.21%) |
Nov 13, 2018 | 25.54 | 26.17 | 25.40 | 25.74 | 93,219 | -0.06(-0.23%) |
Nov 12, 2018 | 25.88 | 26.27 | 25.64 | 25.80 | 113,216 | -0.71(-2.68%) |
Nov 09, 2018 | 26.62 | 27.00 | 26.49 | 26.51 | 136,600 | -0.50(-1.85%) |
Nov 08, 2018 | 26.69 | 27.15 | 26.57 | 27.01 | 80,418 | +0.16(+0.60%) |
Nov 07, 2018 | 26.92 | 27.00 | 26.50 | 26.85 | 67,345 | +0.13(+0.49%) |
Nov 06, 2018 | 26.60 | 27.02 | 26.49 | 26.72 | 60,165 | -0.12(-0.45%) |
Nov 05, 2018 | 26.63 | 27.04 | 26.25 | 26.84 | 85,590 | +0.02(+0.07%) |
Nov 02, 2018 | 26.86 | 27.15 | 26.29 | 26.82 | 103,400 | +0.19(+0.71%) |
Nov 01, 2018 | 25.57 | 26.79 | 25.50 | 26.63 | 104,923 | +1.24(+4.88%) |
Oct 31, 2018 | 25.22 | 25.56 | 25.08 | 25.39 | 114,518 | +0.13(+0.51%) |
Oct 30, 2018 | 24.61 | 25.32 | 24.61 | 25.26 | 113,499 | +0.32(+1.28%) |
Oct 29, 2018 | 24.91 | 25.47 | 24.66 | 24.94 | 92,044 | +0.29(+1.18%) |
Oct 26, 2018 | 24.61 | 24.78 | 23.93 | 24.65 | 80,000 | -0.09(-0.36%) |
Oct 25, 2018 | 24.93 | 25.17 | 24.63 | 24.74 | 129,411 | -0.20(-0.80%) |
Oct 24, 2018 | 25.50 | 25.50 | 24.94 | 24.94 | 270,903 | -0.79(-3.07%) |
Oct 23, 2018 | 25.54 | 26.02 | 25.27 | 25.73 | 126,477 | -0.39(-1.49%) |
Oct 22, 2018 | 26.53 | 26.60 | 25.50 | 26.12 | 186,156 | -0.08(-0.31%) |
Oct 19, 2018 | 26.95 | 27.11 | 26.18 | 26.20 | 87,100 | -0.77(-2.86%) |
Oct 18, 2018 | 27.83 | 27.83 | 26.62 | 26.97 | 174,799 | -0.99(-3.54%) |
Oct 17, 2018 | 27.76 | 28.24 | 27.53 | 27.96 | 88,018 | +0.14(+0.50%) |
Oct 16, 2018 | 27.99 | 28.14 | 27.63 | 27.82 | 115,913 | +0.84(+3.11%) |
Oct 15, 2018 | 26.64 | 27.19 | 26.45 | 26.98 | 159,865 | -0.05(-0.18%) |
Oct 12, 2018 | 26.52 | 27.60 | 26.44 | 27.03 | 432,300 | +1.09(+4.20%) |
Oct 11, 2018 | 26.94 | 27.05 | 25.51 | 25.94 | 275,554 | -0.74(-2.77%) |
Oct 10, 2018 | 26.92 | 27.24 | 26.44 | 26.68 | 212,054 | -0.75(-2.73%) |
Oct 09, 2018 | 27.30 | 27.53 | 27.20 | 27.43 | 78,992 | -0.07(-0.25%) |
Oct 08, 2018 | 27.58 | 28.23 | 27.22 | 27.50 | 135,705 | -0.86(-3.03%) |
Oct 05, 2018 | 28.20 | 28.55 | 27.95 | 28.36 | 75,700 | +0.11(+0.39%) |
Oct 04, 2018 | 28.39 | 28.55 | 28.04 | 28.25 | 89,342 | -0.16(-0.56%) |
Oct 03, 2018 | 27.66 | 28.53 | 27.44 | 28.41 | 186,412 | +1.05(+3.84%) |
Oct 02, 2018 | 27.47 | 27.62 | 26.86 | 27.36 | 206,099 | -0.60(-2.15%) |
Oct 01, 2018 | 28.23 | 28.23 | 27.48 | 27.96 | 137,303 | -0.26(-0.92%) |
Sep 28, 2018 | 28.20 | 28.44 | 28.07 | 28.22 | 60,500 | -0.48(-1.67%) |
Sep 27, 2018 | 28.54 | 28.99 | 28.49 | 28.70 | 34,951 | +0.14(+0.49%) |
Sep 26, 2018 | 28.87 | 29.04 | 28.47 | 28.56 | 95,268 | -0.57(-1.96%) |
Sep 25, 2018 | 29.26 | 29.36 | 29.03 | 29.13 | 159,015 | -0.12(-0.41%) |
Sep 24, 2018 | 28.96 | 29.35 | 28.86 | 29.25 | 155,737 | +0.27(+0.93%) |
Sep 21, 2018 | 29.27 | 29.40 | 28.63 | 28.98 | 246,400 | -0.17(-0.58%) |
Sep 20, 2018 | 28.60 | 29.33 | 28.19 | 29.15 | 243,914 | +0.55(+1.92%) |
Sep 19, 2018 | 27.93 | 28.67 | 27.90 | 28.60 | 179,010 | +0.02(+0.07%) |
Sep 18, 2018 | 28.10 | 28.67 | 28.07 | 28.58 | 183,121 | +0.42(+1.49%) |
Sep 17, 2018 | 27.77 | 28.44 | 27.73 | 28.16 | 388,917 | +0.59(+2.14%) |
Sep 14, 2018 | 27.31 | 27.77 | 27.20 | 27.57 | 170,300 | -0.05(-0.18%) |
Sep 13, 2018 | 27.03 | 27.70 | 26.93 | 27.62 | 174,849 | +0.47(+1.73%) |
Sep 12, 2018 | 26.10 | 27.28 | 26.00 | 27.15 | 285,425 | +0.71(+2.69%) |
Sep 11, 2018 | 26.00 | 26.54 | 25.90 | 26.44 | 160,368 | +0.45(+1.73%) |
Sep 10, 2018 | 26.14 | 26.14 | 25.50 | 25.99 | 103,922 | -0.18(-0.69%) |
Sep 07, 2018 | 25.80 | 26.43 | 25.78 | 26.17 | 152,200 | +0.09(+0.35%) |
Sep 06, 2018 | 27.46 | 27.62 | 25.56 | 26.08 | 303,857 | -1.78(-6.39%) |
Sep 05, 2018 | 28.66 | 28.66 | 27.78 | 27.86 | 142,629 | -1.11(-3.83%) |