Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.91 | 24.13 | 23.56 | 23.71 | 195,970 | -0.38(-1.58%) |
Nov 29, 2018 | 23.44 | 24.50 | 23.26 | 24.09 | 178,852 | +1.13(+4.92%) |
Nov 28, 2018 | 22.93 | 22.98 | 22.25 | 22.96 | 303,606 | -0.01(-0.04%) |
Nov 27, 2018 | 23.18 | 23.43 | 22.87 | 22.97 | 154,635 | -0.25(-1.09%) |
Nov 26, 2018 | 23.45 | 23.64 | 23.16 | 23.22 | 154,648 | +0.01(+0.03%) |
Nov 23, 2018 | 22.91 | 23.33 | 22.83 | 23.21 | 73,415 | +0.33(+1.46%) |
Nov 21, 2018 | 22.88 | 22.88 | 22.88 | 0 | -0.03(-0.14%) | |
Nov 20, 2018 | 22.49 | 23.23 | 22.23 | 22.91 | 295,900 | +0.02(+0.07%) |
Nov 19, 2018 | 22.80 | 23.02 | 22.64 | 22.89 | 209,774 | +0.09(+0.39%) |
Nov 16, 2018 | 22.18 | 22.98 | 22.18 | 22.80 | 228,336 | +0.48(+2.16%) |
Nov 15, 2018 | 22.35 | 22.63 | 21.70 | 22.32 | 246,968 | -0.13(-0.58%) |
Nov 14, 2018 | 22.30 | 22.81 | 22.19 | 22.45 | 225,643 | +0.21(+0.95%) |
Nov 13, 2018 | 22.55 | 23.05 | 22.23 | 22.24 | 265,048 | -0.24(-1.09%) |
Nov 12, 2018 | 21.87 | 22.68 | 21.80 | 22.49 | 186,827 | +0.62(+2.84%) |
Nov 09, 2018 | 22.23 | 22.41 | 21.65 | 21.87 | 287,167 | -0.56(-2.51%) |
Nov 08, 2018 | 22.50 | 22.63 | 22.25 | 22.43 | 180,943 | -0.11(-0.51%) |
Nov 07, 2018 | 22.34 | 22.85 | 22.18 | 22.54 | 304,293 | +0.26(+1.17%) |
Nov 06, 2018 | 23.62 | 23.80 | 22.09 | 22.28 | 367,525 | -1.32(-5.60%) |
Nov 05, 2018 | 23.90 | 23.91 | 23.17 | 23.60 | 326,685 | +0.52(+2.26%) |
Nov 02, 2018 | 23.11 | 24.13 | 22.94 | 23.08 | 625,811 | +0.51(+2.24%) |
Nov 01, 2018 | 22.34 | 23.58 | 21.25 | 22.58 | 578,477 | +1.83(+8.81%) |
Oct 31, 2018 | 20.36 | 20.86 | 20.13 | 20.75 | 278,205 | +0.68(+3.37%) |
Oct 30, 2018 | 20.04 | 20.42 | 19.87 | 20.07 | 212,882 | +0.03(+0.16%) |
Oct 29, 2018 | 20.73 | 21.17 | 19.88 | 20.04 | 181,549 | -0.42(-2.03%) |
Oct 26, 2018 | 20.79 | 20.79 | 19.82 | 20.45 | 291,089 | -0.55(-2.64%) |
Oct 25, 2018 | 20.54 | 21.21 | 20.54 | 21.01 | 273,815 | +0.49(+2.39%) |
Oct 24, 2018 | 21.10 | 21.27 | 20.49 | 20.52 | 191,417 | -0.58(-2.75%) |
Oct 23, 2018 | 21.26 | 21.36 | 20.11 | 21.10 | 298,144 | -0.20(-0.92%) |
Oct 22, 2018 | 21.86 | 22.40 | 21.20 | 21.30 | 331,618 | -0.07(-0.31%) |
Oct 19, 2018 | 21.58 | 21.83 | 21.16 | 21.36 | 157,617 | -0.16(-0.72%) |
Oct 18, 2018 | 21.27 | 21.65 | 21.08 | 21.52 | 274,734 | +0.16(+0.73%) |
Oct 17, 2018 | 23.23 | 23.23 | 21.24 | 21.36 | 293,637 | -1.84(-7.91%) |
Oct 16, 2018 | 22.71 | 23.35 | 22.36 | 23.20 | 260,366 | +0.72(+3.19%) |
Oct 15, 2018 | 22.32 | 22.57 | 22.02 | 22.48 | 188,877 | +0.23(+1.03%) |
Oct 12, 2018 | 23.20 | 23.28 | 21.71 | 22.25 | 325,897 | -0.50(-2.19%) |
Oct 11, 2018 | 22.53 | 23.35 | 22.44 | 22.75 | 472,997 | +0.07(+0.32%) |
Oct 10, 2018 | 23.62 | 23.66 | 22.64 | 22.67 | 349,920 | -1.13(-4.73%) |
Oct 09, 2018 | 24.27 | 24.87 | 23.63 | 23.80 | 512,503 | -0.39(-1.62%) |
Oct 08, 2018 | 25.18 | 25.21 | 24.04 | 24.19 | 269,413 | -1.00(-3.95%) |
Oct 05, 2018 | 26.35 | 26.35 | 24.97 | 25.19 | 415,736 | -0.68(-2.62%) |
Oct 04, 2018 | 26.35 | 26.38 | 25.65 | 25.86 | 525,024 | -0.51(-1.92%) |
Oct 03, 2018 | 27.25 | 27.50 | 25.92 | 26.37 | 401,349 | -0.92(-3.38%) |
Oct 02, 2018 | 27.74 | 27.90 | 27.23 | 27.29 | 277,413 | -0.54(-1.93%) |
Oct 01, 2018 | 27.23 | 28.14 | 27.23 | 27.83 | 410,306 | +0.77(+2.83%) |
Sep 28, 2018 | 28.16 | 28.36 | 26.97 | 27.06 | 205,539 | -1.13(-4.02%) |
Sep 27, 2018 | 28.11 | 28.61 | 27.82 | 28.20 | 247,560 | +0.02(+0.06%) |
Sep 26, 2018 | 28.03 | 28.38 | 27.70 | 28.18 | 249,254 | +0.17(+0.61%) |
Sep 25, 2018 | 28.25 | 28.30 | 27.50 | 28.01 | 467,325 | -0.24(-0.84%) |
Sep 24, 2018 | 28.77 | 28.88 | 28.06 | 28.25 | 251,955 | -0.44(-1.54%) |
Sep 21, 2018 | 29.00 | 29.23 | 28.49 | 28.69 | 224,782 | -0.35(-1.21%) |
Sep 20, 2018 | 29.61 | 29.79 | 28.84 | 29.04 | 475,544 | -0.46(-1.55%) |
Sep 19, 2018 | 31.07 | 31.17 | 29.38 | 29.49 | 414,867 | -1.57(-5.07%) |
Sep 18, 2018 | 31.81 | 32.05 | 30.88 | 31.07 | 203,309 | -0.77(-2.41%) |
Sep 17, 2018 | 32.64 | 32.95 | 31.66 | 31.84 | 139,314 | -0.87(-2.67%) |
Sep 14, 2018 | 32.61 | 33.10 | 32.36 | 32.71 | 156,023 | +0.12(+0.38%) |
Sep 13, 2018 | 34.44 | 34.46 | 32.43 | 32.59 | 382,330 | -1.71(-5.00%) |
Sep 12, 2018 | 32.92 | 34.40 | 32.92 | 34.30 | 309,552 | +1.54(+4.71%) |
Sep 11, 2018 | 32.03 | 32.82 | 31.66 | 32.76 | 212,035 | +0.82(+2.55%) |
Sep 10, 2018 | 31.26 | 32.03 | 31.24 | 31.94 | 183,462 | +0.94(+3.03%) |
Sep 07, 2018 | 30.58 | 31.05 | 30.43 | 31.00 | 200,882 | +0.34(+1.12%) |
Sep 06, 2018 | 30.38 | 30.81 | 30.06 | 30.66 | 212,376 | +0.36(+1.18%) |
Sep 05, 2018 | 30.25 | 30.36 | 29.86 | 30.30 | 168,694 | +0.07(+0.22%) |