Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.16 | 19.53 | 19.07 | 19.51 | 297,900 | +0.22(+1.14%) |
Nov 29, 2018 | 19.29 | 19.71 | 19.24 | 19.29 | 227,084 | -0.19(-0.98%) |
Nov 28, 2018 | 19.18 | 19.49 | 18.97 | 19.48 | 380,812 | +0.41(+2.15%) |
Nov 27, 2018 | 19.44 | 19.69 | 18.93 | 19.07 | 335,512 | -0.53(-2.70%) |
Nov 26, 2018 | 19.68 | 20.14 | 19.41 | 19.60 | 211,672 | +0.15(+0.77%) |
Nov 23, 2018 | 19.65 | 19.77 | 19.41 | 19.45 | 70,100 | -0.35(-1.77%) |
Nov 21, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.24(+1.23%) | |
Nov 20, 2018 | 19.73 | 20.12 | 19.52 | 19.56 | 146,882 | -0.39(-1.95%) |
Nov 19, 2018 | 19.97 | 20.57 | 19.87 | 19.95 | 348,335 | -0.02(-0.10%) |
Nov 16, 2018 | 19.52 | 20.10 | 19.45 | 19.97 | 455,100 | +0.38(+1.94%) |
Nov 15, 2018 | 19.24 | 19.73 | 19.20 | 19.59 | 241,693 | +0.21(+1.08%) |
Nov 14, 2018 | 19.82 | 20.05 | 19.10 | 19.38 | 288,230 | -0.27(-1.37%) |
Nov 13, 2018 | 19.81 | 20.25 | 19.64 | 19.65 | 252,597 | -0.25(-1.26%) |
Nov 12, 2018 | 20.24 | 20.26 | 19.86 | 19.90 | 208,322 | -0.37(-1.83%) |
Nov 09, 2018 | 20.58 | 20.83 | 20.20 | 20.27 | 172,900 | -0.40(-1.94%) |
Nov 08, 2018 | 21.05 | 21.05 | 20.24 | 20.67 | 240,403 | -0.89(-4.13%) |
Nov 07, 2018 | 21.38 | 21.63 | 20.99 | 21.56 | 156,048 | +0.20(+0.94%) |
Nov 06, 2018 | 21.02 | 21.45 | 21.02 | 21.36 | 137,412 | +0.33(+1.57%) |
Nov 05, 2018 | 20.74 | 21.05 | 20.65 | 21.03 | 205,923 | +0.28(+1.35%) |
Nov 02, 2018 | 20.90 | 20.99 | 20.52 | 20.75 | 318,900 | +0.02(+0.10%) |
Nov 01, 2018 | 20.57 | 21.02 | 20.25 | 20.73 | 462,948 | +0.24(+1.17%) |
Oct 31, 2018 | 21.19 | 21.32 | 20.46 | 20.49 | 461,392 | -0.54(-2.57%) |
Oct 30, 2018 | 21.08 | 21.45 | 20.79 | 21.03 | 348,505 | -0.36(-1.68%) |
Oct 29, 2018 | 21.46 | 21.90 | 21.24 | 21.39 | 447,330 | +0.31(+1.47%) |
Oct 26, 2018 | 20.15 | 21.24 | 19.43 | 21.08 | 576,900 | +1.88(+9.79%) |
Oct 25, 2018 | 18.63 | 19.61 | 18.63 | 19.20 | 374,126 | +0.60(+3.23%) |
Oct 24, 2018 | 19.02 | 19.11 | 18.58 | 18.60 | 412,443 | -0.53(-2.77%) |
Oct 23, 2018 | 18.82 | 19.36 | 18.57 | 19.13 | 368,950 | -0.02(-0.10%) |
Oct 22, 2018 | 19.85 | 20.12 | 19.13 | 19.15 | 380,700 | -0.72(-3.62%) |
Oct 19, 2018 | 19.94 | 20.23 | 19.71 | 19.87 | 587,200 | -0.14(-0.70%) |
Oct 18, 2018 | 20.65 | 20.65 | 19.95 | 20.01 | 398,215 | -0.77(-3.71%) |
Oct 17, 2018 | 21.08 | 21.36 | 19.95 | 20.78 | 728,301 | -0.74(-3.44%) |
Oct 16, 2018 | 22.11 | 22.11 | 21.21 | 21.52 | 781,805 | -0.60(-2.71%) |
Oct 15, 2018 | 22.89 | 23.15 | 21.51 | 22.12 | 606,587 | +0.31(+1.42%) |
Oct 12, 2018 | 23.14 | 23.14 | 21.40 | 21.81 | 445,300 | -0.97(-4.26%) |
Oct 11, 2018 | 23.21 | 23.36 | 22.78 | 22.78 | 276,812 | -0.50(-2.15%) |
Oct 10, 2018 | 23.47 | 23.89 | 23.25 | 23.28 | 216,135 | -0.24(-1.02%) |
Oct 09, 2018 | 23.73 | 23.95 | 23.39 | 23.52 | 224,386 | -0.28(-1.18%) |
Oct 08, 2018 | 23.22 | 23.83 | 23.20 | 23.80 | 194,489 | +0.58(+2.50%) |
Oct 05, 2018 | 23.68 | 23.68 | 23.05 | 23.22 | 292,400 | -0.40(-1.69%) |
Oct 04, 2018 | 23.87 | 24.20 | 23.42 | 23.62 | 239,650 | -0.28(-1.17%) |
Oct 03, 2018 | 23.46 | 24.19 | 23.04 | 23.90 | 170,619 | +0.58(+2.49%) |
Oct 02, 2018 | 23.05 | 23.39 | 22.81 | 23.32 | 147,465 | +0.21(+0.91%) |
Oct 01, 2018 | 23.71 | 23.83 | 23.07 | 23.11 | 83,838 | -0.42(-1.78%) |
Sep 28, 2018 | 23.21 | 23.58 | 23.12 | 23.53 | 200,500 | +0.22(+0.94%) |
Sep 27, 2018 | 23.57 | 23.67 | 23.27 | 23.31 | 114,784 | -0.23(-0.98%) |
Sep 26, 2018 | 23.85 | 23.98 | 23.53 | 23.54 | 163,779 | -0.30(-1.26%) |
Sep 25, 2018 | 24.06 | 24.07 | 23.76 | 23.84 | 164,781 | -0.20(-0.83%) |
Sep 24, 2018 | 24.39 | 24.39 | 23.70 | 24.04 | 162,945 | -0.38(-1.56%) |
Sep 21, 2018 | 24.85 | 24.91 | 24.34 | 24.42 | 508,500 | -0.39(-1.57%) |
Sep 20, 2018 | 24.43 | 24.88 | 24.38 | 24.81 | 129,400 | +0.56(+2.31%) |
Sep 19, 2018 | 23.94 | 24.39 | 23.94 | 24.25 | 107,697 | +0.28(+1.17%) |
Sep 18, 2018 | 24.12 | 24.12 | 23.89 | 23.97 | 103,435 | -0.10(-0.42%) |
Sep 17, 2018 | 24.14 | 24.21 | 23.93 | 24.07 | 108,103 | -0.10(-0.41%) |
Sep 14, 2018 | 24.00 | 24.35 | 23.80 | 24.17 | 125,900 | +0.20(+0.83%) |
Sep 13, 2018 | 24.19 | 24.20 | 23.91 | 23.97 | 200,030 | -0.16(-0.66%) |
Sep 12, 2018 | 24.50 | 24.53 | 23.98 | 24.13 | 179,693 | -0.50(-2.03%) |
Sep 11, 2018 | 24.37 | 24.67 | 24.26 | 24.63 | 126,573 | +0.21(+0.86%) |
Sep 10, 2018 | 24.60 | 24.66 | 24.41 | 24.42 | 70,466 | -0.08(-0.33%) |
Sep 07, 2018 | 24.58 | 24.58 | 24.35 | 24.50 | 195,900 | -0.05(-0.20%) |
Sep 06, 2018 | 24.74 | 24.87 | 24.34 | 24.55 | 155,779 | -0.09(-0.37%) |
Sep 05, 2018 | 24.75 | 24.93 | 24.57 | 24.64 | 105,836 | -0.11(-0.44%) |