Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.32 | 22.52 | 22.32 | 22.33 | 3,300 | -0.03(-0.13%) |
Nov 29, 2018 | 22.36 | 22.73 | 22.36 | 22.36 | 3,249 | -0.39(-1.71%) |
Nov 28, 2018 | 22.67 | 23.31 | 22.67 | 22.75 | 4,539 | +1.19(+5.52%) |
Nov 27, 2018 | 21.46 | 21.60 | 21.46 | 21.56 | 11,386 | -0.14(-0.65%) |
Nov 26, 2018 | 22.37 | 22.69 | 21.67 | 21.70 | 15,019 | +0.06(+0.28%) |
Nov 23, 2018 | 21.58 | 21.64 | 21.58 | 21.64 | 2,200 | +0.02(+0.11%) |
Nov 21, 2018 | 21.61 | 21.61 | 21.61 | 0 | -1.11(-4.86%) | |
Nov 20, 2018 | 23.53 | 23.53 | 22.64 | 22.72 | 16,742 | -2.41(-9.57%) |
Nov 19, 2018 | 24.82 | 25.53 | 24.82 | 25.12 | 593 | -0.11(-0.44%) |
Nov 16, 2018 | 25.40 | 25.40 | 24.84 | 25.23 | 1,500 | -0.45(-1.73%) |
Nov 15, 2018 | 26.22 | 26.22 | 25.36 | 25.68 | 816 | -0.55(-2.10%) |
Nov 14, 2018 | 26.41 | 26.70 | 26.21 | 26.23 | 2,467 | -0.34(-1.29%) |
Nov 13, 2018 | 27.30 | 27.30 | 26.46 | 26.57 | 614 | -0.77(-2.81%) |
Nov 12, 2018 | 27.34 | 27.96 | 27.34 | 27.34 | 4,827 | -0.72(-2.57%) |
Nov 09, 2018 | 28.66 | 28.66 | 27.82 | 28.06 | 1,400 | -0.52(-1.82%) |
Nov 08, 2018 | 29.21 | 29.21 | 28.35 | 28.58 | 1,585 | +0.23(+0.81%) |
Nov 07, 2018 | 28.05 | 28.37 | 28.05 | 28.35 | 7,910 | +0.61(+2.20%) |
Nov 06, 2018 | 27.42 | 27.75 | 27.42 | 27.74 | 187 | +0.34(+1.24%) |
Nov 05, 2018 | 27.43 | 27.45 | 27.35 | 27.40 | 3,264 | -0.60(-2.14%) |
Nov 02, 2018 | 27.59 | 28.06 | 27.50 | 28.00 | 700 | +0.73(+2.66%) |
Nov 01, 2018 | 26.67 | 27.50 | 26.67 | 27.27 | 2,721 | +1.47(+5.69%) |
Oct 31, 2018 | 25.62 | 26.10 | 25.62 | 25.81 | 3,130 | +0.51(+2.01%) |
Oct 30, 2018 | 25.12 | 25.50 | 25.12 | 25.30 | 5,744 | +0.90(+3.69%) |
Oct 29, 2018 | 24.74 | 24.74 | 24.00 | 24.40 | 2,763 | -0.68(-2.69%) |
Oct 26, 2018 | 25.30 | 25.30 | 24.85 | 25.07 | 9,200 | -0.93(-3.56%) |
Oct 25, 2018 | 25.92 | 26.25 | 25.76 | 26.00 | 1,538 | -0.42(-1.59%) |
Oct 24, 2018 | 26.61 | 26.61 | 26.39 | 26.42 | 2,560 | -0.38(-1.42%) |
Oct 23, 2018 | 26.90 | 26.90 | 25.98 | 26.80 | 3,300 | -0.42(-1.54%) |
Oct 22, 2018 | 27.50 | 27.64 | 27.22 | 27.22 | 8,633 | -0.39(-1.41%) |
Oct 19, 2018 | 27.52 | 28.11 | 27.52 | 27.61 | 1,600 | +0.06(+0.22%) |
Oct 18, 2018 | 28.57 | 28.57 | 27.55 | 27.55 | 1,209 | -1.07(-3.74%) |
Oct 17, 2018 | 29.05 | 29.06 | 28.62 | 28.62 | 2,138 | +0.12(+0.41%) |
Oct 16, 2018 | 28.28 | 28.55 | 27.96 | 28.50 | 4,604 | +0.50(+1.79%) |
Oct 15, 2018 | 27.88 | 28.00 | 27.50 | 28.00 | 1,401 | -0.45(-1.58%) |
Oct 12, 2018 | 28.29 | 28.87 | 27.70 | 28.45 | 4,800 | +1.00(+3.62%) |
Oct 11, 2018 | 28.04 | 28.17 | 27.00 | 27.45 | 5,622 | -1.80(-6.14%) |
Oct 10, 2018 | 30.00 | 30.00 | 29.25 | 29.25 | 4,254 | -0.36(-1.22%) |
Oct 09, 2018 | 29.66 | 29.94 | 29.61 | 29.61 | 1,048 | +0.08(+0.27%) |
Oct 08, 2018 | 29.93 | 29.93 | 29.25 | 29.53 | 580 | +0.03(+0.10%) |
Oct 05, 2018 | 29.19 | 29.99 | 29.19 | 29.50 | 2,100 | +0.63(+2.18%) |
Oct 04, 2018 | 28.93 | 29.62 | 28.87 | 28.87 | 2,799 | -1.23(-4.09%) |
Oct 03, 2018 | 30.73 | 30.73 | 29.83 | 30.10 | 2,014 | -0.79(-2.55%) |
Oct 02, 2018 | 31.41 | 31.41 | 30.85 | 30.89 | 2,938 | -0.21(-0.68%) |
Oct 01, 2018 | 31.25 | 31.84 | 31.10 | 31.10 | 2,677 | +0.05(+0.16%) |
Sep 28, 2018 | 30.58 | 31.25 | 30.58 | 31.05 | 2,600 | +0.30(+0.98%) |
Sep 27, 2018 | 30.94 | 30.94 | 30.70 | 30.75 | 560 | -0.25(-0.81%) |
Sep 26, 2018 | 30.95 | 31.00 | 30.50 | 31.00 | 3,963 | +0.22(+0.71%) |
Sep 25, 2018 | 30.92 | 30.92 | 30.47 | 30.78 | 2,949 | +0.26(+0.85%) |
Sep 24, 2018 | 31.01 | 31.01 | 30.03 | 30.52 | 3,585 | -0.48(-1.55%) |
Sep 21, 2018 | 30.17 | 31.00 | 29.90 | 31.00 | 8,500 | +0.90(+2.99%) |
Sep 20, 2018 | 30.04 | 30.10 | 29.68 | 30.10 | 2,985 | +0.26(+0.87%) |
Sep 19, 2018 | 29.07 | 29.86 | 29.07 | 29.84 | 2,543 | +1.07(+3.72%) |
Sep 18, 2018 | 29.21 | 29.21 | 28.34 | 28.77 | 1,519 | +0.14(+0.51%) |
Sep 17, 2018 | 28.69 | 28.96 | 28.60 | 28.62 | 5,331 | +0.37(+1.32%) |
Sep 14, 2018 | 28.23 | 28.50 | 28.23 | 28.25 | 7,400 | +0.46(+1.66%) |
Sep 13, 2018 | 28.23 | 28.23 | 27.79 | 27.79 | 2,957 | +0.13(+0.49%) |
Sep 12, 2018 | 27.37 | 27.86 | 27.37 | 27.66 | 3,610 | +0.43(+1.58%) |
Sep 11, 2018 | 26.78 | 27.40 | 26.78 | 27.23 | 386 | +0.23(+0.83%) |
Sep 10, 2018 | 27.07 | 27.47 | 27.00 | 27.00 | 1,474 | -0.23(-0.83%) |
Sep 07, 2018 | 27.57 | 27.57 | 27.04 | 27.23 | 1,900 | +0.29(+1.06%) |
Sep 06, 2018 | 26.91 | 26.99 | 26.79 | 26.94 | 3,350 | -0.03(-0.10%) |
Sep 05, 2018 | 27.58 | 27.58 | 26.75 | 26.97 | 5,223 | -0.60(-2.18%) |