Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.52 | 24.92 | 24.22 | 24.56 | 534,546 | -0.14(-0.55%) |
Nov 29, 2018 | 24.67 | 24.98 | 24.44 | 24.70 | 248,083 | -0.11(-0.45%) |
Nov 28, 2018 | 24.40 | 24.82 | 24.16 | 24.81 | 354,478 | +0.41(+1.70%) |
Nov 27, 2018 | 24.49 | 24.67 | 24.19 | 24.39 | 277,212 | -0.17(-0.68%) |
Nov 26, 2018 | 24.22 | 24.70 | 24.22 | 24.56 | 371,297 | +0.59(+2.46%) |
Nov 23, 2018 | 24.08 | 24.33 | 23.93 | 23.97 | 168,294 | -0.15(-0.63%) |
Nov 21, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.45(+1.88%) | |
Nov 20, 2018 | 24.01 | 24.31 | 23.47 | 23.68 | 224,054 | -0.60(-2.49%) |
Nov 19, 2018 | 24.71 | 24.87 | 24.15 | 24.28 | 320,204 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.65 | 24.43 | 515,693 | +0.08(+0.33%) |
Nov 15, 2018 | 23.34 | 24.41 | 23.31 | 24.35 | 255,926 | +0.90(+3.83%) |
Nov 14, 2018 | 24.47 | 24.57 | 23.31 | 23.46 | 428,603 | -0.84(-3.44%) |
Nov 13, 2018 | 23.86 | 24.64 | 23.72 | 24.29 | 367,374 | +0.52(+2.18%) |
Nov 12, 2018 | 23.79 | 24.04 | 23.57 | 23.77 | 316,032 | -0.02(-0.07%) |
Nov 09, 2018 | 24.55 | 24.80 | 23.71 | 23.79 | 322,889 | -0.87(-3.52%) |
Nov 08, 2018 | 23.94 | 24.67 | 23.92 | 24.66 | 484,369 | +0.57(+2.38%) |
Nov 07, 2018 | 24.25 | 24.38 | 23.71 | 24.08 | 408,986 | -0.07(-0.30%) |
Nov 06, 2018 | 24.24 | 24.61 | 24.00 | 24.16 | 195,010 | -0.14(-0.59%) |
Nov 05, 2018 | 24.43 | 24.58 | 23.78 | 24.30 | 382,472 | -0.13(-0.52%) |
Nov 02, 2018 | 24.03 | 24.66 | 24.03 | 24.43 | 635,598 | +0.48(+1.99%) |
Nov 01, 2018 | 23.37 | 24.12 | 22.91 | 23.95 | 463,816 | +0.69(+2.98%) |
Oct 31, 2018 | 23.29 | 23.54 | 23.07 | 23.26 | 610,046 | +0.10(+0.45%) |
Oct 30, 2018 | 22.74 | 23.36 | 22.52 | 23.15 | 477,557 | +0.45(+1.96%) |
Oct 29, 2018 | 22.65 | 23.37 | 22.02 | 22.71 | 1,370,417 | +0.94(+4.31%) |
Oct 26, 2018 | 21.73 | 22.05 | 21.56 | 21.77 | 709,879 | -0.48(-2.15%) |
Oct 25, 2018 | 21.39 | 22.50 | 21.37 | 22.25 | 1,316,905 | +1.00(+4.72%) |
Oct 24, 2018 | 23.33 | 23.55 | 21.24 | 21.24 | 1,236,240 | -2.58(-10.82%) |
Oct 23, 2018 | 24.27 | 24.27 | 22.64 | 23.82 | 1,842,246 | -1.36(-5.40%) |
Oct 22, 2018 | 26.38 | 26.49 | 25.05 | 25.18 | 661,444 | -1.13(-4.29%) |
Oct 19, 2018 | 27.10 | 27.24 | 26.29 | 26.31 | 491,058 | -0.95(-3.47%) |
Oct 18, 2018 | 27.46 | 27.74 | 27.19 | 27.26 | 373,497 | -0.27(-0.98%) |
Oct 17, 2018 | 27.45 | 27.78 | 27.02 | 27.53 | 210,528 | +0.04(+0.14%) |
Oct 16, 2018 | 27.50 | 27.56 | 26.95 | 27.49 | 235,207 | +0.08(+0.29%) |
Oct 15, 2018 | 26.92 | 27.85 | 26.92 | 27.41 | 307,262 | +0.46(+1.71%) |
Oct 12, 2018 | 28.22 | 28.22 | 26.39 | 26.95 | 643,139 | -0.95(-3.39%) |
Oct 11, 2018 | 28.73 | 28.80 | 27.89 | 27.89 | 365,812 | -0.95(-3.31%) |
Oct 10, 2018 | 29.60 | 29.69 | 28.83 | 28.85 | 334,168 | -0.77(-2.61%) |
Oct 09, 2018 | 29.68 | 29.84 | 29.45 | 29.62 | 401,152 | -0.17(-0.56%) |
Oct 08, 2018 | 29.37 | 29.91 | 29.09 | 29.79 | 222,634 | +0.39(+1.33%) |
Oct 05, 2018 | 29.80 | 29.80 | 29.14 | 29.40 | 227,241 | -0.31(-1.04%) |
Oct 04, 2018 | 29.76 | 30.27 | 29.61 | 29.71 | 252,362 | -0.14(-0.45%) |
Oct 03, 2018 | 29.08 | 29.88 | 28.95 | 29.84 | 440,477 | +0.83(+2.85%) |
Oct 02, 2018 | 28.93 | 29.22 | 28.63 | 29.02 | 400,310 | +0.05(+0.17%) |
Oct 01, 2018 | 29.69 | 29.74 | 28.91 | 28.97 | 371,051 | -0.63(-2.12%) |
Sep 28, 2018 | 29.40 | 29.80 | 29.24 | 29.60 | 319,873 | +0.08(+0.27%) |
Sep 27, 2018 | 29.68 | 29.92 | 29.48 | 29.52 | 301,987 | -0.20(-0.67%) |
Sep 26, 2018 | 30.11 | 30.19 | 29.64 | 29.72 | 272,587 | -0.40(-1.32%) |
Sep 25, 2018 | 30.15 | 30.27 | 30.00 | 30.11 | 546,955 | +0.00(+0.00%) |
Sep 24, 2018 | 30.59 | 30.59 | 29.88 | 30.11 | 678,691 | -0.52(-1.69%) |
Sep 21, 2018 | 31.19 | 31.39 | 30.59 | 30.63 | 2,692,967 | -0.60(-1.91%) |
Sep 20, 2018 | 31.11 | 31.55 | 30.63 | 31.23 | 2,146,166 | +0.24(+0.77%) |
Sep 19, 2018 | 30.39 | 31.27 | 30.39 | 30.99 | 932,248 | +0.60(+1.96%) |
Sep 18, 2018 | 30.79 | 30.87 | 30.15 | 30.39 | 851,679 | -0.40(-1.29%) |
Sep 17, 2018 | 30.99 | 31.11 | 30.63 | 30.79 | 357,081 | -0.16(-0.51%) |
Sep 14, 2018 | 30.63 | 31.15 | 30.43 | 30.95 | 399,558 | +0.44(+1.43%) |
Sep 13, 2018 | 30.71 | 30.93 | 30.39 | 30.51 | 378,967 | -0.20(-0.65%) |
Sep 12, 2018 | 31.11 | 31.11 | 30.39 | 30.71 | 491,811 | -0.40(-1.28%) |
Sep 11, 2018 | 31.39 | 31.69 | 31.11 | 31.11 | 539,029 | -0.36(-1.14%) |
Sep 10, 2018 | 31.63 | 31.90 | 31.39 | 31.47 | 886,854 | -0.04(-0.13%) |
Sep 07, 2018 | 31.47 | 31.51 | 31.23 | 31.51 | 335,835 | +0.08(+0.25%) |
Sep 06, 2018 | 31.55 | 31.63 | 31.31 | 31.43 | 387,789 | -0.08(-0.25%) |
Sep 05, 2018 | 31.71 | 31.75 | 31.39 | 31.51 | 363,089 | -0.16(-0.50%) |