Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.20 | 21.50 | 20.50 | 21.00 | 22,510 | -0.50(-2.33%) |
Nov 29, 2018 | 20.30 | 21.70 | 20.30 | 21.50 | 51,995 | +0.50(+2.38%) |
Nov 28, 2018 | 20.80 | 21.60 | 19.70 | 21.00 | 63,533 | +0.30(+1.45%) |
Nov 27, 2018 | 20.30 | 21.10 | 20.10 | 20.70 | 50,941 | +0.20(+0.98%) |
Nov 26, 2018 | 20.70 | 21.00 | 20.20 | 20.50 | 39,591 | -0.10(-0.49%) |
Nov 23, 2018 | 20.80 | 21.05 | 20.50 | 20.60 | 15,410 | -0.50(-2.37%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.50(+2.43%) | |
Nov 20, 2018 | 21.40 | 21.80 | 20.60 | 20.60 | 43,492 | -1.20(-5.50%) |
Nov 19, 2018 | 22.30 | 22.30 | 21.30 | 21.80 | 31,738 | -0.70(-3.11%) |
Nov 16, 2018 | 22.00 | 22.70 | 21.70 | 22.50 | 41,150 | +0.50(+2.27%) |
Nov 15, 2018 | 22.60 | 22.80 | 21.50 | 22.00 | 54,301 | -0.80(-3.51%) |
Nov 14, 2018 | 23.60 | 24.00 | 22.40 | 22.80 | 36,900 | -0.80(-3.39%) |
Nov 13, 2018 | 24.30 | 24.70 | 23.30 | 23.60 | 47,687 | -0.70(-2.88%) |
Nov 12, 2018 | 24.00 | 24.90 | 23.20 | 24.30 | 56,820 | -0.20(-0.82%) |
Nov 09, 2018 | 25.00 | 25.90 | 23.60 | 24.50 | 108,120 | -3.40(-12.19%) |
Nov 08, 2018 | 26.40 | 28.30 | 26.00 | 27.90 | 69,446 | +1.50(+5.68%) |
Nov 07, 2018 | 25.10 | 26.80 | 25.00 | 26.40 | 34,533 | +1.20(+4.76%) |
Nov 06, 2018 | 26.10 | 26.30 | 24.40 | 25.20 | 40,309 | -1.00(-3.82%) |
Nov 05, 2018 | 24.40 | 26.30 | 24.00 | 26.20 | 42,015 | +1.90(+7.82%) |
Nov 02, 2018 | 25.10 | 25.30 | 23.90 | 24.30 | 31,760 | -0.60(-2.41%) |
Nov 01, 2018 | 23.70 | 25.80 | 23.60 | 24.90 | 49,244 | +1.40(+5.96%) |
Oct 31, 2018 | 22.60 | 23.70 | 22.60 | 23.50 | 33,628 | +0.80(+3.52%) |
Oct 30, 2018 | 22.40 | 23.20 | 21.90 | 22.70 | 32,355 | +0.20(+0.89%) |
Oct 29, 2018 | 23.20 | 23.77 | 22.00 | 22.50 | 46,808 | -0.50(-2.17%) |
Oct 26, 2018 | 23.20 | 23.90 | 22.80 | 23.00 | 47,270 | -0.30(-1.29%) |
Oct 25, 2018 | 23.90 | 24.40 | 23.00 | 23.30 | 53,823 | -0.70(-2.92%) |
Oct 24, 2018 | 25.10 | 25.20 | 23.90 | 24.00 | 40,550 | -1.20(-4.76%) |
Oct 23, 2018 | 25.30 | 25.50 | 24.20 | 25.20 | 30,864 | -0.20(-0.79%) |
Oct 22, 2018 | 26.10 | 26.60 | 25.40 | 25.40 | 32,293 | -0.60(-2.31%) |
Oct 19, 2018 | 27.00 | 27.50 | 25.60 | 26.00 | 51,280 | -1.10(-4.06%) |
Oct 18, 2018 | 27.70 | 27.80 | 26.50 | 27.10 | 73,841 | -0.90(-3.21%) |
Oct 17, 2018 | 29.20 | 29.30 | 27.80 | 28.00 | 29,586 | -1.30(-4.44%) |
Oct 16, 2018 | 28.40 | 29.50 | 28.40 | 29.30 | 35,415 | +0.90(+3.17%) |
Oct 15, 2018 | 28.20 | 28.50 | 27.90 | 28.40 | 37,882 | +0.20(+0.71%) |
Oct 12, 2018 | 28.60 | 29.50 | 27.60 | 28.20 | 64,730 | -1.00(-3.42%) |
Oct 11, 2018 | 29.10 | 30.20 | 28.90 | 29.20 | 59,967 | -0.10(-0.34%) |
Oct 10, 2018 | 30.00 | 30.25 | 29.00 | 29.30 | 64,377 | -0.70(-2.33%) |
Oct 09, 2018 | 30.50 | 30.80 | 28.40 | 30.00 | 126,480 | -1.00(-3.23%) |
Oct 08, 2018 | 30.10 | 31.10 | 29.93 | 31.00 | 33,427 | +0.90(+2.99%) |
Oct 05, 2018 | 30.90 | 31.50 | 29.80 | 30.10 | 78,500 | -0.60(-1.95%) |
Oct 04, 2018 | 31.70 | 32.00 | 30.50 | 30.70 | 70,782 | -1.30(-4.06%) |
Oct 03, 2018 | 30.50 | 32.50 | 30.10 | 32.00 | 107,981 | +1.70(+5.61%) |
Oct 02, 2018 | 30.00 | 30.70 | 30.00 | 30.30 | 60,927 | +0.30(+1.00%) |
Oct 01, 2018 | 30.30 | 30.70 | 29.90 | 30.00 | 38,691 | +0.00(+0.00%) |
Sep 28, 2018 | 29.20 | 30.00 | 29.20 | 30.00 | 45,920 | +0.70(+2.39%) |
Sep 27, 2018 | 30.60 | 30.80 | 29.20 | 29.30 | 84,406 | -1.20(-3.93%) |
Sep 26, 2018 | 31.90 | 32.00 | 30.20 | 30.50 | 54,595 | -1.20(-3.79%) |
Sep 25, 2018 | 32.40 | 32.95 | 31.55 | 31.70 | 60,685 | -0.70(-2.16%) |
Sep 24, 2018 | 32.60 | 32.85 | 31.80 | 32.40 | 30,630 | -0.20(-0.61%) |
Sep 21, 2018 | 32.70 | 33.30 | 32.30 | 32.60 | 41,530 | -0.30(-0.91%) |
Sep 20, 2018 | 32.70 | 34.60 | 32.60 | 32.90 | 116,098 | +1.30(+4.11%) |
Sep 19, 2018 | 31.90 | 32.60 | 31.50 | 31.60 | 35,929 | -0.50(-1.56%) |
Sep 18, 2018 | 31.50 | 32.30 | 31.44 | 32.10 | 43,560 | +0.80(+2.56%) |
Sep 17, 2018 | 33.00 | 33.30 | 30.90 | 31.30 | 51,459 | -1.40(-4.28%) |
Sep 14, 2018 | 31.60 | 33.20 | 31.00 | 32.70 | 46,190 | +0.90(+2.83%) |
Sep 13, 2018 | 31.40 | 32.20 | 31.00 | 31.80 | 78,620 | +1.00(+3.25%) |
Sep 12, 2018 | 31.60 | 31.80 | 30.70 | 30.80 | 42,066 | -1.00(-3.14%) |
Sep 11, 2018 | 32.40 | 32.70 | 31.40 | 31.80 | 38,406 | -0.70(-2.15%) |
Sep 10, 2018 | 32.80 | 32.80 | 30.50 | 32.50 | 227,113 | -0.30(-0.91%) |
Sep 07, 2018 | 33.20 | 33.30 | 32.20 | 32.80 | 44,250 | -0.70(-2.09%) |
Sep 06, 2018 | 33.30 | 34.60 | 32.70 | 33.50 | 91,163 | +0.20(+0.60%) |
Sep 05, 2018 | 35.40 | 36.30 | 33.00 | 33.30 | 196,364 | -2.30(-6.46%) |