Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.72 | 23.37 | 22.42 | 22.75 | 1,274,700 | -0.09(-0.39%) |
Nov 29, 2018 | 22.45 | 23.19 | 22.20 | 22.84 | 859,331 | +0.41(+1.83%) |
Nov 28, 2018 | 21.38 | 22.74 | 21.19 | 22.43 | 491,148 | +1.12(+5.26%) |
Nov 27, 2018 | 21.50 | 21.60 | 20.74 | 21.31 | 515,819 | -0.30(-1.39%) |
Nov 26, 2018 | 21.65 | 22.30 | 21.40 | 21.61 | 523,896 | +0.44(+2.08%) |
Nov 23, 2018 | 21.08 | 21.60 | 21.04 | 21.17 | 107,700 | +0.13(+0.62%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | +1.57(+8.06%) | |
Nov 20, 2018 | 19.89 | 20.60 | 19.28 | 19.47 | 865,731 | -0.80(-3.95%) |
Nov 19, 2018 | 22.30 | 22.82 | 19.97 | 20.27 | 822,905 | -2.27(-10.07%) |
Nov 16, 2018 | 23.57 | 23.80 | 22.45 | 22.54 | 313,300 | -1.07(-4.53%) |
Nov 15, 2018 | 22.34 | 23.96 | 22.10 | 23.61 | 794,271 | +1.29(+5.78%) |
Nov 14, 2018 | 21.85 | 22.59 | 21.77 | 22.32 | 895,124 | +0.57(+2.62%) |
Nov 13, 2018 | 21.35 | 22.25 | 21.00 | 21.75 | 884,088 | +0.63(+2.98%) |
Nov 12, 2018 | 23.05 | 23.14 | 20.66 | 21.12 | 1,195,521 | -2.15(-9.24%) |
Nov 09, 2018 | 22.42 | 24.70 | 21.79 | 23.27 | 2,213,300 | +1.22(+5.53%) |
Nov 08, 2018 | 22.18 | 23.66 | 21.65 | 22.05 | 2,156,345 | -0.12(-0.54%) |
Nov 07, 2018 | 21.80 | 22.31 | 21.60 | 22.17 | 604,024 | +0.46(+2.12%) |
Nov 06, 2018 | 20.85 | 21.85 | 20.38 | 21.71 | 355,754 | +0.90(+4.32%) |
Nov 05, 2018 | 21.27 | 21.61 | 20.37 | 20.81 | 565,022 | -0.50(-2.35%) |
Nov 02, 2018 | 22.66 | 22.98 | 20.74 | 21.31 | 821,800 | -0.69(-3.14%) |
Nov 01, 2018 | 20.54 | 22.24 | 20.42 | 22.00 | 882,607 | +1.46(+7.11%) |
Oct 31, 2018 | 21.25 | 21.52 | 20.18 | 20.54 | 1,450,008 | -0.40(-1.91%) |
Oct 30, 2018 | 19.51 | 21.18 | 19.50 | 20.94 | 1,669,960 | +1.39(+7.11%) |
Oct 29, 2018 | 19.82 | 20.30 | 19.16 | 19.55 | 932,612 | -0.35(-1.76%) |
Oct 26, 2018 | 19.59 | 20.19 | 19.10 | 19.90 | 2,349,500 | -0.29(-1.44%) |
Oct 25, 2018 | 19.07 | 20.25 | 18.76 | 20.19 | 1,245,757 | +1.44(+7.68%) |
Oct 24, 2018 | 20.50 | 20.60 | 18.53 | 18.75 | 1,223,941 | -1.62(-7.95%) |
Oct 23, 2018 | 21.54 | 21.54 | 19.70 | 20.37 | 3,724,699 | -1.63(-7.41%) |
Oct 22, 2018 | 21.18 | 22.41 | 20.70 | 22.00 | 1,107,225 | +1.00(+4.76%) |
Oct 19, 2018 | 23.17 | 23.40 | 20.59 | 21.00 | 959,500 | -1.98(-8.62%) |
Oct 18, 2018 | 24.09 | 24.48 | 22.61 | 22.98 | 563,093 | -1.20(-4.96%) |
Oct 17, 2018 | 25.00 | 25.16 | 23.53 | 24.18 | 694,839 | -0.81(-3.24%) |
Oct 16, 2018 | 24.10 | 25.22 | 23.60 | 24.99 | 2,248,302 | +1.98(+8.60%) |
Oct 15, 2018 | 23.24 | 24.20 | 22.11 | 23.01 | 567,061 | -0.29(-1.24%) |
Oct 12, 2018 | 20.70 | 23.57 | 20.70 | 23.30 | 2,603,300 | +2.99(+14.72%) |
Oct 11, 2018 | 20.16 | 21.14 | 20.16 | 20.31 | 2,351,585 | -0.45(-2.17%) |
Oct 10, 2018 | 21.32 | 21.32 | 18.39 | 20.76 | 2,359,002 | -0.56(-2.63%) |
Oct 09, 2018 | 22.89 | 23.35 | 20.83 | 21.32 | 2,079,721 | -1.84(-7.94%) |
Oct 08, 2018 | 24.51 | 24.51 | 23.00 | 23.16 | 2,396,971 | -1.68(-6.76%) |
Oct 05, 2018 | 26.04 | 26.04 | 24.75 | 24.84 | 583,100 | -1.40(-5.34%) |
Oct 04, 2018 | 26.42 | 26.50 | 24.84 | 26.24 | 1,672,599 | -0.26(-0.98%) |
Oct 03, 2018 | 27.10 | 27.50 | 25.61 | 26.50 | 842,799 | -0.51(-1.89%) |
Oct 02, 2018 | 26.05 | 27.77 | 24.80 | 27.01 | 989,591 | +0.94(+3.61%) |
Oct 01, 2018 | 26.89 | 27.00 | 24.06 | 26.07 | 1,758,339 | -1.16(-4.26%) |
Sep 28, 2018 | 27.79 | 27.79 | 26.80 | 27.23 | 903,000 | -0.03(-0.11%) |
Sep 27, 2018 | 28.36 | 28.36 | 26.40 | 27.26 | 1,766,464 | -0.74(-2.64%) |
Sep 26, 2018 | 29.17 | 29.39 | 27.98 | 28.00 | 879,061 | -0.65(-2.27%) |
Sep 25, 2018 | 31.78 | 32.40 | 27.77 | 28.65 | 2,350,280 | -1.60(-5.29%) |
Sep 24, 2018 | 27.66 | 32.39 | 27.36 | 30.25 | 3,699,690 | +1.80(+6.33%) |