Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.55 | 20.40 | 19.54 | 20.12 | 82,600 | +0.38(+1.93%) |
Nov 29, 2018 | 19.63 | 20.26 | 18.51 | 19.74 | 94,796 | -0.08(-0.40%) |
Nov 28, 2018 | 19.06 | 20.24 | 18.92 | 19.82 | 137,835 | +0.76(+3.99%) |
Nov 27, 2018 | 19.09 | 19.90 | 18.69 | 19.06 | 72,969 | -0.14(-0.73%) |
Nov 26, 2018 | 19.90 | 20.39 | 18.40 | 19.20 | 113,228 | -0.55(-2.78%) |
Nov 23, 2018 | 19.11 | 20.70 | 19.11 | 19.75 | 17,800 | +0.48(+2.49%) |
Nov 21, 2018 | 19.27 | 19.27 | 19.27 | 0 | +0.24(+1.26%) | |
Nov 20, 2018 | 19.50 | 20.05 | 18.94 | 19.03 | 52,759 | -0.80(-4.03%) |
Nov 19, 2018 | 21.54 | 21.54 | 19.70 | 19.83 | 80,170 | -1.77(-8.19%) |
Nov 16, 2018 | 20.30 | 21.72 | 20.30 | 21.60 | 44,100 | +1.13(+5.52%) |
Nov 15, 2018 | 19.51 | 20.58 | 19.51 | 20.47 | 43,107 | +0.81(+4.12%) |
Nov 14, 2018 | 20.66 | 21.68 | 19.54 | 19.66 | 53,143 | -0.85(-4.14%) |
Nov 13, 2018 | 20.78 | 21.16 | 20.18 | 20.51 | 45,715 | -0.22(-1.06%) |
Nov 12, 2018 | 21.15 | 21.15 | 20.01 | 20.73 | 45,664 | -0.49(-2.31%) |
Nov 09, 2018 | 21.70 | 22.35 | 20.88 | 21.22 | 40,500 | -0.76(-3.46%) |
Nov 08, 2018 | 21.49 | 22.09 | 21.49 | 21.98 | 31,626 | +0.53(+2.47%) |
Nov 07, 2018 | 21.43 | 21.90 | 21.05 | 21.45 | 49,404 | +0.15(+0.70%) |
Nov 06, 2018 | 20.41 | 21.47 | 20.41 | 21.30 | 35,913 | +0.80(+3.90%) |
Nov 05, 2018 | 20.30 | 21.56 | 20.30 | 20.50 | 62,290 | +0.25(+1.23%) |
Nov 02, 2018 | 21.70 | 22.12 | 19.70 | 20.25 | 125,300 | -1.47(-6.77%) |
Nov 01, 2018 | 24.71 | 25.25 | 20.27 | 21.72 | 225,206 | -3.41(-13.57%) |
Oct 31, 2018 | 26.74 | 26.89 | 24.75 | 25.13 | 93,212 | -1.29(-4.88%) |
Oct 30, 2018 | 26.21 | 27.68 | 26.14 | 26.42 | 38,476 | +0.10(+0.38%) |
Oct 29, 2018 | 27.25 | 27.42 | 26.01 | 26.32 | 38,024 | -0.48(-1.79%) |
Oct 26, 2018 | 26.97 | 27.70 | 26.29 | 26.80 | 33,800 | -0.68(-2.47%) |
Oct 25, 2018 | 26.17 | 28.07 | 25.52 | 27.48 | 55,503 | +1.48(+5.69%) |
Oct 24, 2018 | 26.15 | 27.05 | 25.55 | 26.00 | 38,730 | -0.14(-0.54%) |
Oct 23, 2018 | 25.77 | 27.00 | 25.54 | 26.14 | 32,103 | -0.13(-0.49%) |
Oct 22, 2018 | 26.60 | 27.16 | 26.07 | 26.27 | 26,894 | -0.24(-0.91%) |
Oct 19, 2018 | 27.88 | 28.07 | 26.42 | 26.51 | 43,700 | -1.33(-4.78%) |
Oct 18, 2018 | 27.82 | 28.00 | 26.80 | 27.84 | 38,791 | -0.17(-0.61%) |
Oct 17, 2018 | 27.71 | 28.12 | 27.44 | 28.01 | 33,174 | +0.27(+0.97%) |
Oct 16, 2018 | 26.20 | 27.86 | 26.00 | 27.74 | 61,704 | +1.57(+6.00%) |
Oct 15, 2018 | 26.23 | 27.10 | 26.00 | 26.17 | 59,539 | +0.04(+0.15%) |
Oct 12, 2018 | 26.10 | 26.63 | 25.83 | 26.13 | 38,700 | +0.58(+2.27%) |
Oct 11, 2018 | 25.00 | 27.19 | 25.00 | 25.55 | 70,531 | +0.52(+2.08%) |
Oct 10, 2018 | 27.06 | 27.34 | 25.01 | 25.03 | 60,732 | -2.15(-7.91%) |
Oct 09, 2018 | 26.31 | 27.47 | 26.31 | 27.18 | 55,357 | +0.73(+2.76%) |
Oct 08, 2018 | 26.82 | 27.78 | 25.95 | 26.45 | 35,144 | -0.53(-1.96%) |
Oct 05, 2018 | 28.73 | 29.18 | 26.58 | 26.98 | 55,000 | -1.74(-6.06%) |
Oct 04, 2018 | 29.70 | 29.70 | 28.56 | 28.72 | 37,654 | -0.97(-3.27%) |
Oct 03, 2018 | 29.95 | 30.00 | 29.50 | 29.69 | 60,242 | -0.23(-0.77%) |
Oct 02, 2018 | 31.72 | 31.88 | 29.59 | 29.92 | 59,335 | -1.78(-5.62%) |
Oct 01, 2018 | 31.53 | 31.98 | 31.27 | 31.70 | 60,597 | +0.25(+0.79%) |
Sep 28, 2018 | 30.30 | 31.55 | 30.30 | 31.45 | 51,900 | +1.10(+3.62%) |
Sep 27, 2018 | 30.50 | 30.80 | 29.95 | 30.35 | 53,265 | -0.15(-0.49%) |
Sep 26, 2018 | 30.50 | 31.00 | 30.30 | 30.50 | 43,370 | -0.05(-0.16%) |
Sep 25, 2018 | 30.86 | 31.00 | 30.10 | 30.55 | 46,474 | +0.00(+0.00%) |
Sep 24, 2018 | 31.40 | 31.60 | 30.40 | 30.55 | 36,398 | -0.95(-3.02%) |
Sep 21, 2018 | 31.90 | 32.85 | 30.80 | 31.50 | 151,500 | -0.45(-1.41%) |
Sep 20, 2018 | 30.65 | 32.15 | 30.65 | 31.95 | 103,221 | +1.40(+4.58%) |
Sep 19, 2018 | 29.95 | 30.65 | 29.50 | 30.55 | 50,575 | +0.55(+1.83%) |
Sep 18, 2018 | 29.00 | 30.10 | 29.00 | 30.00 | 36,377 | +0.90(+3.09%) |
Sep 17, 2018 | 29.05 | 29.62 | 28.80 | 29.10 | 51,334 | -0.10(-0.34%) |
Sep 14, 2018 | 29.10 | 29.75 | 29.00 | 29.20 | 21,600 | +0.10(+0.34%) |
Sep 13, 2018 | 29.20 | 30.59 | 29.00 | 29.10 | 49,913 | +0.00(+0.00%) |
Sep 12, 2018 | 30.70 | 30.95 | 29.00 | 29.10 | 48,898 | -1.60(-5.21%) |
Sep 11, 2018 | 31.30 | 31.70 | 30.45 | 30.70 | 37,013 | -0.60(-1.92%) |
Sep 10, 2018 | 31.40 | 31.70 | 30.70 | 31.30 | 65,457 | +0.00(+0.00%) |
Sep 07, 2018 | 30.05 | 31.70 | 30.05 | 31.30 | 65,200 | +1.10(+3.64%) |
Sep 06, 2018 | 30.20 | 30.35 | 29.40 | 30.20 | 40,845 | +0.15(+0.50%) |
Sep 05, 2018 | 29.85 | 30.35 | 28.01 | 30.05 | 38,630 | +0.15(+0.50%) |