Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.61 | 25.56 | 24.40 | 24.53 | 310,343 | -0.07(-0.29%) |
Nov 29, 2018 | 24.67 | 25.02 | 24.39 | 24.60 | 400,384 | -0.17(-0.70%) |
Nov 28, 2018 | 24.25 | 25.05 | 23.90 | 24.78 | 256,067 | +0.59(+2.46%) |
Nov 27, 2018 | 24.39 | 24.61 | 24.07 | 24.18 | 206,140 | -0.28(-1.16%) |
Nov 26, 2018 | 24.29 | 24.74 | 24.16 | 24.46 | 229,396 | +0.34(+1.41%) |
Nov 23, 2018 | 23.43 | 24.36 | 23.22 | 24.12 | 120,100 | +0.47(+1.99%) |
Nov 21, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.10(+0.41%) | |
Nov 20, 2018 | 24.70 | 24.73 | 23.42 | 23.56 | 423,597 | -1.52(-6.06%) |
Nov 19, 2018 | 25.22 | 25.41 | 24.68 | 25.08 | 809,479 | -0.21(-0.81%) |
Nov 16, 2018 | 26.18 | 26.65 | 25.21 | 25.28 | 746,082 | -1.08(-4.10%) |
Nov 15, 2018 | 26.56 | 26.77 | 25.96 | 26.36 | 637,848 | -0.36(-1.35%) |
Nov 14, 2018 | 27.91 | 27.94 | 26.67 | 26.72 | 506,068 | -1.03(-3.71%) |
Nov 13, 2018 | 27.82 | 28.44 | 27.61 | 27.75 | 311,456 | +0.12(+0.42%) |
Nov 12, 2018 | 27.84 | 28.20 | 27.45 | 27.64 | 239,866 | -0.21(-0.74%) |
Nov 09, 2018 | 28.00 | 28.19 | 26.97 | 27.84 | 387,335 | -0.37(-1.30%) |
Nov 08, 2018 | 27.80 | 28.90 | 27.35 | 28.21 | 507,732 | +0.40(+1.43%) |
Nov 07, 2018 | 27.13 | 27.85 | 26.83 | 27.81 | 478,506 | +0.87(+3.23%) |
Nov 06, 2018 | 25.93 | 26.99 | 25.82 | 26.94 | 500,068 | +0.91(+3.49%) |
Nov 05, 2018 | 25.11 | 26.16 | 25.05 | 26.03 | 578,744 | +0.93(+3.69%) |
Nov 02, 2018 | 24.66 | 25.23 | 23.76 | 25.11 | 676,322 | +0.51(+2.07%) |
Nov 01, 2018 | 21.78 | 25.19 | 21.04 | 24.60 | 1,005,610 | +2.40(+10.82%) |
Oct 31, 2018 | 22.35 | 22.83 | 22.11 | 22.20 | 368,649 | +0.09(+0.41%) |
Oct 30, 2018 | 21.12 | 22.13 | 20.84 | 22.11 | 348,390 | +1.00(+4.73%) |
Oct 29, 2018 | 21.52 | 22.14 | 20.91 | 21.11 | 212,838 | -0.19(-0.91%) |
Oct 26, 2018 | 21.44 | 21.72 | 21.03 | 21.30 | 179,762 | -0.26(-1.19%) |
Oct 25, 2018 | 21.00 | 21.75 | 20.97 | 21.56 | 384,277 | +0.65(+3.11%) |
Oct 24, 2018 | 20.83 | 21.14 | 20.76 | 20.91 | 322,269 | +0.08(+0.37%) |
Oct 23, 2018 | 20.53 | 20.98 | 20.31 | 20.83 | 157,763 | -0.01(-0.03%) |
Oct 22, 2018 | 20.83 | 21.16 | 20.69 | 20.84 | 174,871 | +0.11(+0.53%) |
Oct 19, 2018 | 20.66 | 20.98 | 20.58 | 20.73 | 224,819 | +0.01(+0.06%) |
Oct 18, 2018 | 20.85 | 21.15 | 20.65 | 20.72 | 174,510 | -0.30(-1.44%) |
Oct 17, 2018 | 21.00 | 21.08 | 20.75 | 21.02 | 200,511 | -0.08(-0.37%) |
Oct 16, 2018 | 20.85 | 21.12 | 20.49 | 21.10 | 240,312 | +0.34(+1.64%) |
Oct 15, 2018 | 20.52 | 20.83 | 20.31 | 20.76 | 235,642 | +0.23(+1.13%) |
Oct 12, 2018 | 20.80 | 20.80 | 20.33 | 20.53 | 328,761 | +0.03(+0.16%) |
Oct 11, 2018 | 21.13 | 21.67 | 20.47 | 20.49 | 325,253 | -0.75(-3.52%) |
Oct 10, 2018 | 21.88 | 22.16 | 21.18 | 21.24 | 309,198 | -0.64(-2.94%) |
Oct 09, 2018 | 22.28 | 22.58 | 21.85 | 21.88 | 231,444 | -0.41(-1.85%) |
Oct 08, 2018 | 22.01 | 22.62 | 21.79 | 22.30 | 397,622 | +0.19(+0.84%) |
Oct 05, 2018 | 22.53 | 22.55 | 21.89 | 22.11 | 342,278 | -0.37(-1.63%) |
Oct 04, 2018 | 22.99 | 22.99 | 22.42 | 22.48 | 226,828 | -0.61(-2.62%) |
Oct 03, 2018 | 22.84 | 23.21 | 22.77 | 23.08 | 261,630 | +0.31(+1.36%) |
Oct 02, 2018 | 23.44 | 23.60 | 22.75 | 22.77 | 324,145 | -0.73(-3.12%) |
Oct 01, 2018 | 24.44 | 24.52 | 23.41 | 23.51 | 262,569 | -0.82(-3.39%) |
Sep 28, 2018 | 23.88 | 24.72 | 23.85 | 24.33 | 570,515 | +0.35(+1.48%) |
Sep 27, 2018 | 24.43 | 24.56 | 23.88 | 23.98 | 479,147 | -0.45(-1.84%) |
Sep 26, 2018 | 24.94 | 25.04 | 24.33 | 24.43 | 271,265 | -0.55(-2.19%) |
Sep 25, 2018 | 25.29 | 25.29 | 24.84 | 24.97 | 263,953 | -0.32(-1.27%) |
Sep 24, 2018 | 25.68 | 25.75 | 25.00 | 25.29 | 251,782 | -0.35(-1.38%) |
Sep 21, 2018 | 26.00 | 26.13 | 25.62 | 25.65 | 488,636 | -0.26(-0.99%) |
Sep 20, 2018 | 25.26 | 25.97 | 25.26 | 25.91 | 173,333 | +0.74(+2.94%) |
Sep 19, 2018 | 25.68 | 25.81 | 25.04 | 25.17 | 305,559 | -0.55(-2.13%) |
Sep 18, 2018 | 26.16 | 26.26 | 25.57 | 25.71 | 178,396 | -0.35(-1.36%) |
Sep 17, 2018 | 25.87 | 26.20 | 25.42 | 26.07 | 225,165 | +0.19(+0.75%) |
Sep 14, 2018 | 25.68 | 26.00 | 25.49 | 25.87 | 202,756 | +0.19(+0.75%) |
Sep 13, 2018 | 25.87 | 25.91 | 25.58 | 25.68 | 161,167 | -0.06(-0.25%) |
Sep 12, 2018 | 25.65 | 26.03 | 25.23 | 25.75 | 208,968 | +0.26(+1.01%) |
Sep 11, 2018 | 25.23 | 25.65 | 24.75 | 25.49 | 201,342 | +0.23(+0.89%) |
Sep 10, 2018 | 25.39 | 25.68 | 25.23 | 25.26 | 221,441 | -0.10(-0.38%) |
Sep 07, 2018 | 25.62 | 25.68 | 25.23 | 25.36 | 176,965 | -0.23(-0.88%) |
Sep 06, 2018 | 25.71 | 25.91 | 25.52 | 25.58 | 245,640 | -0.13(-0.50%) |
Sep 05, 2018 | 25.55 | 25.91 | 25.49 | 25.71 | 417,742 | +0.06(+0.25%) |