Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.12 | 21.36 | 20.62 | 21.24 | 106,000 | +0.11(+0.52%) |
Nov 29, 2018 | 20.67 | 21.68 | 20.57 | 21.13 | 166,953 | -0.01(-0.05%) |
Nov 28, 2018 | 19.87 | 21.26 | 19.73 | 21.14 | 203,817 | +1.49(+7.58%) |
Nov 27, 2018 | 19.16 | 19.86 | 18.99 | 19.65 | 129,909 | +0.30(+1.55%) |
Nov 26, 2018 | 19.64 | 19.90 | 19.17 | 19.35 | 176,685 | -0.01(-0.05%) |
Nov 23, 2018 | 19.21 | 20.04 | 19.21 | 19.36 | 84,000 | -0.15(-0.77%) |
Nov 21, 2018 | 19.51 | 19.51 | 19.51 | 0 | +0.74(+3.94%) | |
Nov 20, 2018 | 18.84 | 19.58 | 18.63 | 18.77 | 151,327 | -0.71(-3.64%) |
Nov 19, 2018 | 20.28 | 20.63 | 18.97 | 19.48 | 174,316 | -0.95(-4.65%) |
Nov 16, 2018 | 20.50 | 21.19 | 20.14 | 20.43 | 171,500 | -0.39(-1.87%) |
Nov 15, 2018 | 19.89 | 21.18 | 19.59 | 20.82 | 229,086 | +0.85(+4.26%) |
Nov 14, 2018 | 20.43 | 21.00 | 19.95 | 19.97 | 322,549 | -0.32(-1.58%) |
Nov 13, 2018 | 20.58 | 20.92 | 19.84 | 20.29 | 227,289 | -0.22(-1.07%) |
Nov 12, 2018 | 21.57 | 21.57 | 20.00 | 20.51 | 191,542 | -1.29(-5.92%) |
Nov 09, 2018 | 21.84 | 21.93 | 21.23 | 21.80 | 214,000 | -0.19(-0.86%) |
Nov 08, 2018 | 21.80 | 22.02 | 21.59 | 21.99 | 163,922 | -0.01(-0.05%) |
Nov 07, 2018 | 22.15 | 22.23 | 21.54 | 22.00 | 199,771 | +0.06(+0.27%) |
Nov 06, 2018 | 21.99 | 22.45 | 21.50 | 21.94 | 179,719 | -0.03(-0.14%) |
Nov 05, 2018 | 22.31 | 22.46 | 21.48 | 21.97 | 200,523 | -0.38(-1.70%) |
Nov 02, 2018 | 21.46 | 22.80 | 21.18 | 22.35 | 325,800 | +0.64(+2.95%) |
Nov 01, 2018 | 19.73 | 21.98 | 19.52 | 21.71 | 392,530 | +2.11(+10.77%) |
Oct 31, 2018 | 19.02 | 19.94 | 18.85 | 19.60 | 252,365 | +1.00(+5.38%) |
Oct 30, 2018 | 19.22 | 19.49 | 16.17 | 18.60 | 521,890 | +0.13(+0.70%) |
Oct 29, 2018 | 18.46 | 19.13 | 18.02 | 18.47 | 495,301 | +0.47(+2.61%) |
Oct 26, 2018 | 17.86 | 19.02 | 17.35 | 18.00 | 408,500 | -0.32(-1.75%) |
Oct 25, 2018 | 17.80 | 18.48 | 17.72 | 18.32 | 240,160 | +0.84(+4.81%) |
Oct 24, 2018 | 20.25 | 20.89 | 17.43 | 17.48 | 550,098 | -2.77(-13.68%) |
Oct 23, 2018 | 19.71 | 20.32 | 19.39 | 20.25 | 158,386 | +0.04(+0.20%) |
Oct 22, 2018 | 20.16 | 20.99 | 20.00 | 20.21 | 230,493 | +0.18(+0.90%) |
Oct 19, 2018 | 21.61 | 21.87 | 19.91 | 20.03 | 235,300 | -1.36(-6.36%) |
Oct 18, 2018 | 21.89 | 22.12 | 21.03 | 21.39 | 152,450 | -0.70(-3.17%) |
Oct 17, 2018 | 21.65 | 22.20 | 20.87 | 22.09 | 144,215 | +0.46(+2.13%) |
Oct 16, 2018 | 20.75 | 21.75 | 20.55 | 21.63 | 295,287 | +1.24(+6.08%) |
Oct 15, 2018 | 19.86 | 20.70 | 19.51 | 20.39 | 309,474 | +0.40(+2.00%) |
Oct 12, 2018 | 20.36 | 20.78 | 19.46 | 19.99 | 295,900 | +0.13(+0.65%) |
Oct 11, 2018 | 20.92 | 21.43 | 19.48 | 19.86 | 721,495 | -1.47(-6.89%) |
Oct 10, 2018 | 23.18 | 23.29 | 21.24 | 21.33 | 373,666 | -2.05(-8.77%) |
Oct 09, 2018 | 23.15 | 23.69 | 22.85 | 23.38 | 219,972 | +0.08(+0.34%) |
Oct 08, 2018 | 23.28 | 23.74 | 22.44 | 23.30 | 255,992 | +0.14(+0.60%) |
Oct 05, 2018 | 23.36 | 23.60 | 22.63 | 23.16 | 199,600 | -0.27(-1.15%) |
Oct 04, 2018 | 24.69 | 24.73 | 22.89 | 23.43 | 322,111 | -1.56(-6.24%) |
Oct 03, 2018 | 25.05 | 25.21 | 24.66 | 24.99 | 215,648 | +0.01(+0.04%) |
Oct 02, 2018 | 25.71 | 26.11 | 24.51 | 24.98 | 355,392 | -0.80(-3.10%) |
Oct 01, 2018 | 25.28 | 26.72 | 24.94 | 25.78 | 527,441 | +0.96(+3.87%) |
Sep 28, 2018 | 24.65 | 25.05 | 24.39 | 24.82 | 206,900 | +0.14(+0.57%) |
Sep 27, 2018 | 24.83 | 25.17 | 24.08 | 24.68 | 238,980 | -0.03(-0.12%) |
Sep 26, 2018 | 24.78 | 25.29 | 24.65 | 24.71 | 191,763 | -0.12(-0.48%) |
Sep 25, 2018 | 24.60 | 25.27 | 24.60 | 24.83 | 220,837 | +0.19(+0.77%) |
Sep 24, 2018 | 24.73 | 24.77 | 23.77 | 24.64 | 273,846 | -0.24(-0.96%) |
Sep 21, 2018 | 24.96 | 25.40 | 24.61 | 24.88 | 741,300 | -0.03(-0.12%) |
Sep 20, 2018 | 24.35 | 24.92 | 23.59 | 24.91 | 406,477 | +0.76(+3.15%) |
Sep 19, 2018 | 24.15 | 25.90 | 22.59 | 24.15 | 1,189,034 | -0.47(-1.91%) |
Sep 18, 2018 | 24.84 | 25.19 | 24.03 | 24.62 | 523,883 | -0.22(-0.89%) |
Sep 17, 2018 | 26.63 | 26.65 | 24.54 | 24.84 | 818,493 | -1.56(-5.91%) |
Sep 14, 2018 | 25.01 | 26.78 | 24.29 | 26.40 | 1,653,400 | +1.39(+5.56%) |
Sep 13, 2018 | 25.41 | 28.48 | 24.52 | 25.01 | 4,241,317 | +6.23(+33.17%) |
Sep 12, 2018 | 18.39 | 18.84 | 17.88 | 18.78 | 263,504 | +0.21(+1.13%) |
Sep 11, 2018 | 19.13 | 19.13 | 18.35 | 18.57 | 189,661 | -0.62(-3.23%) |
Sep 10, 2018 | 19.34 | 19.35 | 18.61 | 19.19 | 150,955 | +0.09(+0.47%) |
Sep 07, 2018 | 18.82 | 19.84 | 18.75 | 19.10 | 272,300 | +0.15(+0.79%) |
Sep 06, 2018 | 19.69 | 19.98 | 18.89 | 18.95 | 180,252 | -0.71(-3.64%) |
Sep 05, 2018 | 19.55 | 20.00 | 19.54 | 19.66 | 179,203 | -0.45(-2.21%) |