Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.58 | 19.75 | 18.99 | 19.34 | 700,235 | -0.24(-1.23%) |
Nov 29, 2018 | 19.72 | 19.94 | 19.30 | 19.58 | 262,375 | -0.20(-0.99%) |
Nov 28, 2018 | 19.28 | 19.83 | 19.00 | 19.78 | 407,129 | +0.54(+2.79%) |
Nov 27, 2018 | 19.13 | 19.41 | 18.99 | 19.24 | 812,835 | +0.03(+0.15%) |
Nov 26, 2018 | 19.91 | 20.12 | 19.07 | 19.21 | 668,871 | -0.58(-2.93%) |
Nov 23, 2018 | 19.93 | 20.12 | 19.75 | 19.79 | 147,272 | -0.14(-0.69%) |
Nov 21, 2018 | 19.93 | 19.93 | 19.93 | 0 | +0.49(+2.50%) | |
Nov 20, 2018 | 19.51 | 20.00 | 19.09 | 19.44 | 604,822 | -0.30(-1.51%) |
Nov 19, 2018 | 19.65 | 19.97 | 19.52 | 19.74 | 936,038 | +0.07(+0.37%) |
Nov 16, 2018 | 19.57 | 19.78 | 19.37 | 19.67 | 772,352 | +0.04(+0.18%) |
Nov 15, 2018 | 20.30 | 20.39 | 19.61 | 19.63 | 696,039 | -0.80(-3.90%) |
Nov 14, 2018 | 20.53 | 20.80 | 20.15 | 20.43 | 538,714 | +0.06(+0.28%) |
Nov 13, 2018 | 21.01 | 21.39 | 20.36 | 20.37 | 593,830 | -0.51(-2.47%) |
Nov 12, 2018 | 20.46 | 21.12 | 20.36 | 20.89 | 549,969 | +0.31(+1.52%) |
Nov 09, 2018 | 21.66 | 21.66 | 20.33 | 20.57 | 709,196 | -1.27(-5.81%) |
Nov 08, 2018 | 21.73 | 22.19 | 21.29 | 21.84 | 699,477 | +0.02(+0.10%) |
Nov 07, 2018 | 21.52 | 21.90 | 20.68 | 21.82 | 912,210 | +0.18(+0.84%) |
Nov 06, 2018 | 22.90 | 23.21 | 21.36 | 21.64 | 1,591,540 | -1.74(-7.44%) |
Nov 05, 2018 | 23.53 | 23.79 | 22.89 | 23.38 | 712,465 | -0.09(-0.40%) |
Nov 02, 2018 | 23.42 | 24.08 | 23.23 | 23.47 | 692,235 | +0.23(+1.00%) |
Nov 01, 2018 | 22.44 | 23.41 | 22.28 | 23.24 | 578,803 | +0.91(+4.09%) |
Oct 31, 2018 | 22.23 | 22.74 | 21.93 | 22.33 | 656,778 | +0.41(+1.89%) |
Oct 30, 2018 | 22.02 | 22.42 | 21.66 | 21.92 | 575,530 | -0.17(-0.79%) |
Oct 29, 2018 | 22.47 | 23.00 | 21.84 | 22.09 | 328,036 | -0.02(-0.10%) |
Oct 26, 2018 | 22.93 | 22.93 | 21.61 | 22.11 | 429,406 | -1.00(-4.33%) |
Oct 25, 2018 | 22.74 | 23.67 | 22.74 | 23.11 | 620,085 | +0.45(+1.98%) |
Oct 24, 2018 | 23.97 | 24.08 | 22.63 | 22.66 | 648,219 | -1.20(-5.02%) |
Oct 23, 2018 | 23.47 | 24.24 | 23.05 | 23.86 | 668,891 | +0.37(+1.57%) |
Oct 22, 2018 | 23.20 | 23.67 | 23.18 | 23.49 | 726,775 | +0.31(+1.35%) |
Oct 19, 2018 | 23.32 | 23.68 | 22.99 | 23.18 | 468,844 | -0.07(-0.28%) |
Oct 18, 2018 | 23.73 | 23.96 | 23.17 | 23.24 | 617,664 | -0.62(-2.58%) |
Oct 17, 2018 | 25.00 | 25.19 | 23.77 | 23.86 | 882,346 | -1.24(-4.94%) |
Oct 16, 2018 | 24.72 | 25.27 | 24.13 | 25.10 | 641,354 | +0.51(+2.06%) |
Oct 15, 2018 | 23.62 | 24.73 | 23.58 | 24.59 | 616,468 | +0.95(+4.02%) |
Oct 12, 2018 | 24.39 | 24.55 | 23.01 | 23.64 | 1,222,719 | -0.41(-1.72%) |
Oct 11, 2018 | 24.89 | 24.89 | 23.52 | 24.05 | 1,202,236 | +0.43(+1.81%) |
Oct 10, 2018 | 23.62 | 23.95 | 23.34 | 23.63 | 778,109 | -0.44(-1.84%) |
Oct 09, 2018 | 25.27 | 25.39 | 23.95 | 24.07 | 504,745 | -1.27(-5.01%) |
Oct 08, 2018 | 25.00 | 25.67 | 24.87 | 25.34 | 703,778 | +0.33(+1.33%) |
Oct 05, 2018 | 24.86 | 25.26 | 24.69 | 25.00 | 1,071,447 | +0.14(+0.55%) |
Oct 04, 2018 | 25.05 | 25.05 | 24.38 | 24.87 | 917,137 | -0.29(-1.15%) |
Oct 03, 2018 | 25.56 | 25.56 | 24.84 | 25.16 | 949,730 | -0.59(-2.31%) |
Oct 02, 2018 | 25.87 | 26.27 | 25.67 | 25.75 | 614,757 | -0.33(-1.25%) |
Oct 01, 2018 | 26.78 | 27.04 | 25.94 | 26.08 | 498,889 | -0.61(-2.28%) |
Sep 28, 2018 | 27.05 | 27.37 | 26.58 | 26.69 | 636,387 | -0.47(-1.74%) |
Sep 27, 2018 | 27.34 | 27.77 | 26.96 | 27.16 | 505,329 | -0.22(-0.79%) |
Sep 26, 2018 | 27.67 | 28.14 | 27.23 | 27.38 | 577,895 | -0.22(-0.79%) |
Sep 25, 2018 | 28.06 | 28.25 | 27.45 | 27.59 | 436,086 | -0.36(-1.30%) |
Sep 24, 2018 | 27.67 | 28.10 | 27.52 | 27.96 | 790,924 | +0.29(+1.05%) |
Sep 21, 2018 | 28.54 | 28.54 | 27.30 | 27.67 | 1,629,924 | -0.87(-3.05%) |
Sep 20, 2018 | 28.86 | 29.01 | 27.92 | 28.54 | 984,171 | -0.18(-0.63%) |
Sep 19, 2018 | 29.77 | 29.87 | 27.99 | 28.72 | 1,088,990 | -1.02(-3.41%) |
Sep 18, 2018 | 30.02 | 30.24 | 29.52 | 29.73 | 1,326,608 | -0.29(-0.97%) |
Sep 17, 2018 | 31.58 | 31.64 | 29.91 | 30.02 | 793,151 | -1.52(-4.83%) |
Sep 14, 2018 | 31.62 | 31.98 | 31.31 | 31.55 | 360,183 | -0.04(-0.11%) |
Sep 13, 2018 | 32.78 | 32.80 | 31.51 | 31.58 | 866,282 | -1.09(-3.33%) |
Sep 12, 2018 | 31.65 | 33.39 | 31.58 | 32.67 | 855,442 | +1.05(+3.33%) |
Sep 11, 2018 | 31.58 | 31.80 | 31.18 | 31.62 | 337,252 | +0.14(+0.46%) |
Sep 10, 2018 | 30.53 | 31.47 | 30.17 | 31.47 | 607,680 | +0.98(+3.21%) |
Sep 07, 2018 | 31.44 | 31.44 | 30.17 | 30.49 | 847,367 | -1.02(-3.22%) |
Sep 06, 2018 | 32.38 | 32.49 | 31.40 | 31.51 | 459,926 | -0.80(-2.47%) |
Sep 05, 2018 | 31.44 | 32.42 | 31.18 | 32.31 | 463,145 | +0.80(+2.53%) |