Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.93 | 21.93 | 21.49 | 21.79 | 45,531 | -0.16(-0.74%) |
Nov 29, 2018 | 22.05 | 22.28 | 21.88 | 21.95 | 33,953 | -0.11(-0.49%) |
Nov 28, 2018 | 21.88 | 22.09 | 21.61 | 22.06 | 36,026 | +0.19(+0.87%) |
Nov 27, 2018 | 21.87 | 22.19 | 21.78 | 21.87 | 56,061 | -0.01(-0.04%) |
Nov 26, 2018 | 22.39 | 22.39 | 21.72 | 21.88 | 38,266 | -0.42(-1.90%) |
Nov 23, 2018 | 22.37 | 22.48 | 22.21 | 22.30 | 9,084 | -0.07(-0.32%) |
Nov 21, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.28(+1.27%) | |
Nov 20, 2018 | 22.11 | 22.28 | 21.80 | 22.10 | 103,152 | -0.03(-0.12%) |
Nov 19, 2018 | 22.25 | 22.30 | 21.75 | 22.12 | 85,743 | +0.11(+0.49%) |
Nov 16, 2018 | 21.98 | 22.32 | 21.73 | 22.02 | 53,175 | -0.14(-0.61%) |
Nov 15, 2018 | 22.38 | 22.72 | 21.95 | 22.15 | 56,699 | -0.27(-1.21%) |
Nov 14, 2018 | 23.11 | 23.20 | 22.29 | 22.42 | 63,660 | -0.57(-2.47%) |
Nov 13, 2018 | 23.00 | 23.16 | 22.75 | 22.99 | 86,290 | +0.06(+0.28%) |
Nov 12, 2018 | 22.81 | 23.17 | 22.64 | 22.93 | 79,724 | +0.07(+0.32%) |
Nov 09, 2018 | 22.84 | 23.10 | 22.49 | 22.86 | 98,264 | +0.01(+0.04%) |
Nov 08, 2018 | 22.60 | 22.89 | 22.38 | 22.85 | 56,609 | +0.23(+1.04%) |
Nov 07, 2018 | 22.54 | 22.95 | 22.36 | 22.61 | 77,534 | +0.14(+0.60%) |
Nov 06, 2018 | 22.89 | 22.89 | 22.01 | 22.48 | 68,222 | -0.45(-1.97%) |
Nov 05, 2018 | 23.22 | 23.51 | 22.72 | 22.93 | 72,558 | -0.28(-1.21%) |
Nov 02, 2018 | 22.93 | 23.26 | 22.61 | 23.21 | 131,166 | +0.31(+1.34%) |
Nov 01, 2018 | 22.16 | 23.08 | 22.16 | 22.90 | 120,365 | +0.65(+2.92%) |
Oct 31, 2018 | 22.58 | 22.58 | 22.11 | 22.25 | 99,521 | -0.23(-1.00%) |
Oct 30, 2018 | 22.52 | 22.88 | 22.35 | 22.48 | 73,939 | -0.05(-0.24%) |
Oct 29, 2018 | 22.72 | 23.13 | 22.34 | 22.53 | 56,131 | -0.04(-0.16%) |
Oct 26, 2018 | 22.21 | 22.77 | 21.96 | 22.57 | 136,373 | +0.11(+0.48%) |
Oct 25, 2018 | 21.98 | 22.55 | 21.98 | 22.46 | 79,365 | +0.49(+2.22%) |
Oct 24, 2018 | 22.38 | 22.38 | 21.95 | 21.97 | 126,845 | -0.22(-0.98%) |
Oct 23, 2018 | 21.92 | 22.35 | 21.69 | 22.19 | 98,250 | +0.06(+0.29%) |
Oct 22, 2018 | 22.44 | 22.69 | 22.01 | 22.12 | 107,696 | -0.26(-1.17%) |
Oct 19, 2018 | 22.46 | 22.52 | 22.20 | 22.39 | 144,460 | -0.13(-0.56%) |
Oct 18, 2018 | 23.17 | 24.38 | 22.48 | 22.51 | 133,950 | -0.67(-2.88%) |
Oct 17, 2018 | 22.80 | 23.29 | 22.57 | 23.18 | 95,923 | +0.35(+1.54%) |
Oct 16, 2018 | 22.57 | 22.93 | 22.34 | 22.83 | 159,319 | +0.26(+1.16%) |
Oct 15, 2018 | 22.40 | 22.71 | 22.03 | 22.57 | 101,858 | +0.15(+0.68%) |
Oct 12, 2018 | 22.51 | 22.71 | 22.32 | 22.41 | 261,668 | +0.10(+0.45%) |
Oct 11, 2018 | 22.61 | 22.85 | 22.12 | 22.31 | 264,817 | -0.32(-1.40%) |
Oct 10, 2018 | 23.38 | 23.40 | 22.52 | 22.63 | 267,732 | -0.76(-3.24%) |
Oct 09, 2018 | 22.94 | 23.42 | 22.59 | 23.39 | 135,392 | +0.41(+1.77%) |
Oct 08, 2018 | 23.07 | 23.20 | 22.77 | 22.98 | 98,236 | -0.10(-0.43%) |
Oct 05, 2018 | 22.58 | 23.22 | 22.58 | 23.08 | 120,642 | +0.49(+2.16%) |
Oct 04, 2018 | 22.85 | 22.94 | 22.43 | 22.59 | 101,642 | -0.33(-1.45%) |
Oct 03, 2018 | 22.90 | 23.16 | 22.86 | 22.93 | 75,250 | +0.05(+0.20%) |
Oct 02, 2018 | 22.92 | 23.11 | 22.79 | 22.88 | 88,134 | -0.12(-0.51%) |
Oct 01, 2018 | 23.55 | 23.74 | 22.99 | 23.00 | 138,516 | -0.51(-2.18%) |
Sep 28, 2018 | 23.42 | 23.57 | 23.24 | 23.51 | 99,616 | +0.08(+0.35%) |
Sep 27, 2018 | 23.64 | 23.86 | 23.14 | 23.43 | 143,757 | -0.22(-0.91%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.50 | 23.65 | 204,821 | -0.76(-3.10%) |
Sep 25, 2018 | 24.22 | 24.61 | 24.02 | 24.40 | 211,636 | +0.22(+0.89%) |
Sep 24, 2018 | 24.83 | 25.18 | 24.02 | 24.19 | 172,752 | -0.64(-2.58%) |
Sep 21, 2018 | 25.05 | 25.05 | 24.34 | 24.83 | 650,782 | -0.23(-0.93%) |
Sep 20, 2018 | 25.55 | 25.90 | 25.00 | 25.06 | 107,163 | -0.40(-1.56%) |
Sep 19, 2018 | 25.36 | 25.50 | 25.06 | 25.46 | 141,029 | +0.08(+0.32%) |
Sep 18, 2018 | 25.60 | 25.82 | 25.31 | 25.37 | 242,524 | -0.21(-0.81%) |
Sep 17, 2018 | 25.55 | 25.64 | 25.05 | 25.58 | 246,088 | +0.04(+0.14%) |
Sep 14, 2018 | 24.75 | 25.64 | 24.55 | 25.55 | 335,164 | +0.72(+2.90%) |
Sep 13, 2018 | 24.95 | 25.13 | 24.13 | 24.83 | 202,884 | -0.13(-0.51%) |
Sep 12, 2018 | 25.21 | 25.44 | 24.65 | 24.95 | 251,701 | -0.14(-0.57%) |
Sep 11, 2018 | 24.31 | 26.08 | 23.91 | 25.10 | 974,335 | -4.85(-16.21%) |
Sep 10, 2018 | 29.26 | 30.09 | 29.26 | 29.95 | 353,029 | +0.81(+2.78%) |
Sep 07, 2018 | 28.28 | 29.20 | 28.27 | 29.14 | 209,672 | +0.86(+3.06%) |
Sep 06, 2018 | 28.15 | 28.36 | 27.90 | 28.27 | 232,198 | +0.17(+0.61%) |
Sep 05, 2018 | 27.89 | 28.10 | 27.56 | 28.10 | 70,932 | +0.22(+0.77%) |