Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 18.85 | 19.08 | 18.39 | 18.89 | 1,220,948 | +0.08(+0.42%) |
Nov 29, 2018 | 20.15 | 20.29 | 18.80 | 18.82 | 1,046,533 | -1.39(-6.87%) |
Nov 28, 2018 | 19.84 | 20.32 | 19.22 | 20.20 | 1,031,934 | +0.16(+0.78%) |
Nov 27, 2018 | 19.95 | 20.17 | 19.70 | 20.05 | 975,282 | +0.07(+0.35%) |
Nov 26, 2018 | 19.65 | 19.99 | 19.58 | 19.98 | 476,780 | +0.46(+2.37%) |
Nov 23, 2018 | 19.79 | 19.96 | 19.48 | 19.51 | 159,758 | -0.31(-1.54%) |
Nov 21, 2018 | 19.82 | 19.82 | 19.82 | 0 | +0.29(+1.49%) | |
Nov 20, 2018 | 19.59 | 19.98 | 19.46 | 19.53 | 646,915 | -0.53(-2.62%) |
Nov 19, 2018 | 20.67 | 20.67 | 19.57 | 20.05 | 1,463,047 | -0.64(-3.07%) |
Nov 16, 2018 | 21.17 | 21.33 | 20.20 | 20.69 | 757,355 | -0.75(-3.51%) |
Nov 15, 2018 | 20.86 | 21.60 | 20.52 | 21.44 | 635,951 | +0.56(+2.67%) |
Nov 14, 2018 | 21.29 | 21.80 | 20.64 | 20.89 | 686,462 | -0.27(-1.26%) |
Nov 13, 2018 | 21.37 | 21.55 | 20.80 | 21.15 | 757,099 | -0.14(-0.66%) |
Nov 12, 2018 | 22.10 | 22.25 | 21.20 | 21.29 | 529,925 | -0.74(-3.35%) |
Nov 09, 2018 | 22.71 | 23.02 | 22.03 | 22.03 | 442,938 | -0.67(-2.97%) |
Nov 08, 2018 | 23.33 | 23.51 | 22.55 | 22.71 | 637,157 | -0.63(-2.69%) |
Nov 07, 2018 | 23.55 | 23.70 | 23.22 | 23.33 | 439,535 | -0.05(-0.23%) |
Nov 06, 2018 | 23.31 | 23.70 | 22.90 | 23.39 | 429,285 | +0.31(+1.33%) |
Nov 05, 2018 | 22.38 | 23.60 | 22.28 | 23.08 | 1,131,273 | +0.83(+3.74%) |
Nov 02, 2018 | 22.26 | 22.80 | 22.11 | 22.25 | 710,817 | +0.13(+0.60%) |
Nov 01, 2018 | 21.85 | 22.20 | 21.67 | 22.12 | 743,244 | +0.41(+1.90%) |
Oct 31, 2018 | 22.27 | 22.28 | 21.13 | 21.71 | 1,223,702 | -0.31(-1.41%) |
Oct 30, 2018 | 22.18 | 22.76 | 21.70 | 22.02 | 881,076 | -0.24(-1.08%) |
Oct 29, 2018 | 22.34 | 22.84 | 21.82 | 22.26 | 537,800 | +0.26(+1.20%) |
Oct 26, 2018 | 23.23 | 23.35 | 21.52 | 21.99 | 848,661 | -1.31(-5.63%) |
Oct 25, 2018 | 22.75 | 23.56 | 22.61 | 23.31 | 1,002,045 | +0.74(+3.27%) |
Oct 24, 2018 | 22.40 | 23.03 | 22.34 | 22.57 | 975,614 | +0.26(+1.18%) |
Oct 23, 2018 | 22.84 | 23.36 | 22.09 | 22.30 | 2,070,908 | -1.50(-6.30%) |
Oct 22, 2018 | 24.39 | 25.85 | 22.82 | 23.80 | 4,093,967 | +2.06(+9.47%) |
Oct 19, 2018 | 22.37 | 22.46 | 21.73 | 21.74 | 1,784,597 | -0.64(-2.88%) |
Oct 18, 2018 | 22.27 | 22.40 | 22.14 | 22.39 | 863,673 | +0.02(+0.07%) |
Oct 17, 2018 | 22.44 | 22.64 | 22.20 | 22.37 | 829,801 | -0.05(-0.24%) |
Oct 16, 2018 | 21.97 | 22.71 | 21.85 | 22.43 | 1,514,017 | +0.58(+2.67%) |
Oct 15, 2018 | 21.56 | 21.96 | 21.46 | 21.85 | 1,509,424 | +0.30(+1.37%) |
Oct 12, 2018 | 22.84 | 22.84 | 21.52 | 21.55 | 1,776,745 | -1.10(-4.84%) |
Oct 11, 2018 | 22.96 | 22.96 | 22.24 | 22.65 | 1,209,917 | -0.13(-0.58%) |
Oct 10, 2018 | 23.57 | 23.99 | 22.67 | 22.78 | 860,589 | -0.80(-3.39%) |
Oct 09, 2018 | 23.62 | 24.07 | 23.52 | 23.58 | 513,898 | -0.02(-0.10%) |
Oct 08, 2018 | 23.49 | 23.89 | 23.13 | 23.60 | 869,154 | +0.02(+0.10%) |
Oct 05, 2018 | 24.21 | 24.25 | 23.02 | 23.58 | 1,233,539 | -0.64(-2.66%) |
Oct 04, 2018 | 23.73 | 24.25 | 23.50 | 24.22 | 915,213 | +0.37(+1.56%) |
Oct 03, 2018 | 24.77 | 24.85 | 23.39 | 23.85 | 1,967,636 | -0.83(-3.37%) |
Oct 02, 2018 | 25.31 | 25.31 | 24.39 | 24.68 | 813,513 | -0.70(-2.75%) |
Oct 01, 2018 | 25.68 | 25.95 | 25.17 | 25.38 | 651,701 | -0.26(-1.03%) |
Sep 28, 2018 | 26.69 | 26.88 | 25.54 | 25.64 | 825,878 | -1.20(-4.46%) |
Sep 27, 2018 | 27.13 | 27.19 | 26.62 | 26.84 | 487,748 | -0.19(-0.69%) |
Sep 26, 2018 | 27.51 | 27.83 | 26.86 | 27.03 | 672,175 | -0.36(-1.31%) |
Sep 25, 2018 | 27.72 | 27.80 | 27.38 | 27.38 | 470,494 | -0.26(-0.93%) |
Sep 24, 2018 | 27.98 | 28.07 | 27.45 | 27.64 | 422,751 | -0.43(-1.52%) |
Sep 21, 2018 | 28.39 | 28.95 | 27.97 | 28.07 | 589,802 | -0.38(-1.34%) |
Sep 20, 2018 | 28.92 | 28.92 | 27.82 | 28.45 | 445,080 | -0.34(-1.19%) |
Sep 19, 2018 | 29.05 | 29.15 | 28.60 | 28.79 | 403,914 | -0.19(-0.67%) |
Sep 18, 2018 | 28.64 | 29.07 | 28.48 | 28.98 | 549,704 | +0.35(+1.22%) |
Sep 17, 2018 | 28.50 | 28.77 | 27.99 | 28.64 | 545,974 | +0.05(+0.16%) |
Sep 14, 2018 | 28.60 | 28.90 | 28.26 | 28.59 | 542,947 | -0.07(-0.24%) |
Sep 13, 2018 | 28.17 | 28.88 | 27.86 | 28.66 | 665,261 | +0.53(+1.88%) |
Sep 12, 2018 | 27.78 | 28.15 | 27.48 | 28.13 | 418,779 | +0.35(+1.26%) |
Sep 11, 2018 | 27.04 | 27.78 | 26.86 | 27.78 | 824,431 | +0.61(+2.23%) |
Sep 10, 2018 | 26.80 | 27.33 | 26.50 | 27.17 | 527,206 | +0.52(+1.95%) |
Sep 07, 2018 | 27.45 | 27.45 | 26.59 | 26.65 | 580,920 | -0.82(-3.00%) |
Sep 06, 2018 | 27.07 | 27.53 | 26.96 | 27.48 | 561,284 | +0.41(+1.52%) |
Sep 05, 2018 | 27.33 | 27.75 | 26.98 | 27.07 | 706,761 | -0.33(-1.19%) |