Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.66 | 23.17 | 22.54 | 23.14 | 901,017 | +0.44(+1.93%) |
Nov 29, 2018 | 22.82 | 23.00 | 22.44 | 22.70 | 485,824 | -0.29(-1.24%) |
Nov 28, 2018 | 22.46 | 23.16 | 22.33 | 22.99 | 648,922 | +0.71(+3.18%) |
Nov 27, 2018 | 22.29 | 22.56 | 22.04 | 22.28 | 484,594 | -0.19(-0.86%) |
Nov 26, 2018 | 22.19 | 22.57 | 22.10 | 22.48 | 343,497 | +0.47(+2.13%) |
Nov 23, 2018 | 21.70 | 22.17 | 21.56 | 22.01 | 168,229 | +0.08(+0.35%) |
Nov 21, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.56(+2.60%) | |
Nov 20, 2018 | 21.76 | 22.04 | 21.37 | 21.38 | 890,289 | -0.58(-2.62%) |
Nov 19, 2018 | 22.30 | 22.32 | 21.76 | 21.95 | 817,562 | -0.72(-3.19%) |
Nov 16, 2018 | 22.74 | 23.06 | 22.52 | 22.67 | 638,171 | -0.25(-1.09%) |
Nov 15, 2018 | 22.08 | 23.01 | 22.01 | 22.92 | 498,050 | +0.76(+3.42%) |
Nov 14, 2018 | 22.64 | 22.94 | 22.13 | 22.17 | 643,406 | -0.30(-1.32%) |
Nov 13, 2018 | 22.85 | 23.00 | 22.39 | 22.46 | 707,257 | -0.30(-1.32%) |
Nov 12, 2018 | 23.93 | 23.93 | 22.74 | 22.76 | 619,352 | -1.18(-4.94%) |
Nov 09, 2018 | 24.02 | 24.02 | 23.46 | 23.94 | 382,981 | -0.22(-0.91%) |
Nov 08, 2018 | 24.21 | 24.42 | 23.86 | 24.16 | 514,649 | -0.05(-0.21%) |
Nov 07, 2018 | 23.48 | 24.35 | 23.36 | 24.21 | 649,698 | +0.79(+3.39%) |
Nov 06, 2018 | 23.17 | 23.60 | 23.03 | 23.42 | 411,077 | +0.19(+0.83%) |
Nov 05, 2018 | 23.38 | 23.59 | 22.88 | 23.22 | 493,741 | -0.18(-0.78%) |
Nov 02, 2018 | 23.60 | 23.77 | 23.15 | 23.41 | 357,069 | -0.04(-0.17%) |
Nov 01, 2018 | 23.39 | 23.48 | 23.15 | 23.45 | 367,316 | +0.18(+0.79%) |
Oct 31, 2018 | 22.91 | 23.52 | 22.77 | 23.27 | 725,085 | +0.59(+2.61%) |
Oct 30, 2018 | 22.19 | 22.71 | 21.78 | 22.67 | 538,246 | +0.44(+1.97%) |
Oct 29, 2018 | 23.28 | 23.56 | 22.00 | 22.24 | 795,617 | -0.62(-2.72%) |
Oct 26, 2018 | 22.73 | 23.14 | 22.22 | 22.86 | 593,611 | -0.19(-0.84%) |
Oct 25, 2018 | 22.92 | 23.37 | 22.84 | 23.05 | 639,906 | +0.38(+1.69%) |
Oct 24, 2018 | 23.25 | 23.47 | 22.64 | 22.67 | 1,039,595 | -0.55(-2.35%) |
Oct 23, 2018 | 22.83 | 23.50 | 22.61 | 23.21 | 499,850 | +0.00(+0.00%) |
Oct 22, 2018 | 23.25 | 23.58 | 23.12 | 23.21 | 470,955 | -0.01(-0.04%) |
Oct 19, 2018 | 23.48 | 23.66 | 22.91 | 23.22 | 557,295 | -0.09(-0.39%) |
Oct 18, 2018 | 23.64 | 23.93 | 23.27 | 23.32 | 525,848 | -0.45(-1.91%) |
Oct 17, 2018 | 23.58 | 23.84 | 23.16 | 23.77 | 479,421 | +0.12(+0.52%) |
Oct 16, 2018 | 23.01 | 23.75 | 22.77 | 23.65 | 579,528 | +0.88(+3.87%) |
Oct 15, 2018 | 22.77 | 22.90 | 22.48 | 22.77 | 482,525 | -0.01(-0.02%) |
Oct 12, 2018 | 23.04 | 23.11 | 22.42 | 22.77 | 823,871 | +0.18(+0.79%) |
Oct 11, 2018 | 22.72 | 23.10 | 22.58 | 22.59 | 1,032,029 | -0.28(-1.20%) |
Oct 10, 2018 | 23.74 | 23.74 | 22.83 | 22.87 | 1,135,413 | -0.98(-4.10%) |
Oct 09, 2018 | 23.40 | 24.12 | 23.29 | 23.85 | 895,644 | +0.33(+1.41%) |
Oct 08, 2018 | 24.13 | 24.20 | 23.22 | 23.52 | 610,332 | -0.64(-2.66%) |
Oct 05, 2018 | 24.68 | 24.79 | 23.91 | 24.16 | 782,648 | -0.50(-2.04%) |
Oct 04, 2018 | 24.86 | 24.97 | 24.62 | 24.66 | 648,282 | -0.30(-1.18%) |
Oct 03, 2018 | 24.76 | 25.14 | 24.66 | 24.96 | 604,717 | +0.32(+1.30%) |
Oct 02, 2018 | 24.90 | 24.93 | 24.58 | 24.64 | 573,804 | -0.32(-1.29%) |
Oct 01, 2018 | 25.64 | 25.67 | 24.86 | 24.96 | 340,878 | -0.57(-2.22%) |
Sep 28, 2018 | 25.24 | 25.73 | 25.22 | 25.52 | 906,317 | +0.20(+0.80%) |
Sep 27, 2018 | 25.37 | 25.50 | 25.22 | 25.32 | 944,252 | -0.03(-0.10%) |
Sep 26, 2018 | 25.22 | 25.42 | 25.04 | 25.34 | 981,574 | +0.13(+0.51%) |
Sep 25, 2018 | 25.14 | 25.29 | 24.94 | 25.22 | 813,009 | +0.05(+0.20%) |
Sep 24, 2018 | 24.61 | 25.24 | 24.40 | 25.17 | 949,567 | +0.51(+2.07%) |
Sep 21, 2018 | 24.17 | 24.78 | 24.15 | 24.66 | 1,997,548 | +0.48(+2.00%) |
Sep 20, 2018 | 24.04 | 24.25 | 23.94 | 24.17 | 675,195 | +0.33(+1.39%) |
Sep 19, 2018 | 23.94 | 24.01 | 23.59 | 23.84 | 663,297 | -0.08(-0.32%) |
Sep 18, 2018 | 23.71 | 24.12 | 23.46 | 23.92 | 530,730 | +0.13(+0.54%) |
Sep 17, 2018 | 24.40 | 24.53 | 23.73 | 23.79 | 690,389 | -0.69(-2.81%) |
Sep 14, 2018 | 24.68 | 24.83 | 24.45 | 24.48 | 434,608 | -0.18(-0.72%) |
Sep 13, 2018 | 24.91 | 25.01 | 24.48 | 24.66 | 711,787 | -0.20(-0.82%) |
Sep 12, 2018 | 24.50 | 24.96 | 24.27 | 24.86 | 1,149,260 | +0.38(+1.56%) |
Sep 11, 2018 | 24.68 | 24.91 | 24.25 | 24.48 | 1,542,725 | -0.38(-1.54%) |
Sep 10, 2018 | 25.75 | 25.98 | 24.81 | 24.86 | 1,162,520 | -0.99(-3.84%) |
Sep 07, 2018 | 26.34 | 26.34 | 25.47 | 25.85 | 1,156,796 | -0.48(-1.84%) |
Sep 06, 2018 | 26.49 | 26.72 | 25.11 | 26.34 | 3,886,604 | +2.29(+9.53%) |
Sep 05, 2018 | 24.45 | 24.45 | 23.38 | 24.04 | 1,281,954 | -0.48(-1.97%) |