Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.14 | 24.65 | 23.12 | 23.12 | 3,458 | -0.85(-3.55%) |
Nov 29, 2018 | 23.39 | 24.14 | 23.39 | 23.97 | 3,335 | +0.17(+0.71%) |
Nov 28, 2018 | 23.80 | 24.48 | 23.63 | 23.80 | 1,619 | +0.17(+0.72%) |
Nov 27, 2018 | 22.95 | 23.80 | 22.95 | 23.63 | 1,618 | +0.68(+2.96%) |
Nov 26, 2018 | 23.97 | 24.14 | 22.95 | 22.95 | 2,237 | -1.02(-4.26%) |
Nov 23, 2018 | 23.97 | 24.48 | 23.29 | 23.97 | 1,288 | +0.00(+0.00%) |
Nov 21, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 23.12 | 24.65 | 23.12 | 23.97 | 813 | +0.34(+1.44%) |
Nov 19, 2018 | 23.97 | 24.99 | 23.46 | 23.63 | 2,244 | -0.85(-3.47%) |
Nov 16, 2018 | 24.14 | 24.65 | 24.14 | 24.48 | 2,205 | +0.51(+2.13%) |
Nov 15, 2018 | 25.16 | 25.67 | 23.97 | 23.97 | 2,733 | -1.02(-4.08%) |
Nov 14, 2018 | 26.70 | 26.70 | 24.65 | 24.99 | 5,519 | -2.21(-8.13%) |
Nov 13, 2018 | 27.20 | 28.05 | 27.03 | 27.20 | 4,834 | +0.00(+0.00%) |
Nov 12, 2018 | 27.20 | 29.73 | 27.20 | 27.20 | 8,186 | +0.00(+0.00%) |
Nov 09, 2018 | 27.71 | 27.88 | 27.03 | 27.20 | 9,817 | -0.51(-1.84%) |
Nov 08, 2018 | 26.18 | 27.71 | 26.01 | 27.71 | 24,027 | +2.38(+9.40%) |
Nov 07, 2018 | 25.84 | 25.84 | 24.48 | 25.33 | 8,960 | -0.17(-0.67%) |
Nov 06, 2018 | 25.50 | 25.84 | 25.33 | 25.50 | 8,630 | +0.34(+1.35%) |
Nov 05, 2018 | 25.50 | 26.18 | 24.65 | 25.16 | 20,128 | +0.00(+0.00%) |
Nov 02, 2018 | 25.16 | 26.35 | 22.27 | 25.16 | 17,270 | +0.68(+2.78%) |
Nov 01, 2018 | 24.14 | 24.48 | 23.46 | 24.48 | 4,500 | +0.68(+2.86%) |
Oct 31, 2018 | 22.27 | 24.14 | 22.27 | 23.80 | 3,610 | +1.02(+4.48%) |
Oct 30, 2018 | 22.10 | 23.12 | 21.53 | 22.78 | 2,446 | +0.51(+2.29%) |
Oct 29, 2018 | 22.27 | 22.27 | 21.59 | 22.27 | 2,759 | +0.00(+0.00%) |
Oct 26, 2018 | 21.93 | 23.12 | 21.25 | 22.27 | 7,441 | +0.00(+0.00%) |
Oct 25, 2018 | 22.27 | 22.95 | 21.99 | 22.27 | 2,392 | +0.17(+0.77%) |
Oct 24, 2018 | 20.57 | 22.61 | 20.57 | 22.10 | 3,763 | +2.38(+12.07%) |
Oct 23, 2018 | 19.04 | 21.15 | 18.02 | 19.72 | 10,207 | +0.51(+2.65%) |
Oct 22, 2018 | 21.42 | 23.01 | 18.87 | 19.21 | 13,960 | -1.36(-6.61%) |
Oct 19, 2018 | 22.27 | 22.44 | 20.06 | 20.57 | 9,988 | -1.53(-6.92%) |
Oct 18, 2018 | 23.29 | 23.29 | 22.10 | 22.10 | 6,444 | -0.85(-3.70%) |
Oct 17, 2018 | 22.27 | 24.48 | 21.76 | 22.95 | 24,088 | +0.85(+3.85%) |
Oct 16, 2018 | 22.44 | 24.48 | 22.10 | 22.10 | 6,176 | -0.17(-0.76%) |
Oct 15, 2018 | 22.95 | 23.63 | 22.27 | 22.27 | 2,132 | -0.68(-2.96%) |
Oct 12, 2018 | 22.61 | 22.95 | 22.27 | 22.95 | 2,458 | +0.85(+3.85%) |
Oct 11, 2018 | 22.78 | 22.78 | 22.10 | 22.10 | 945 | -0.17(-0.76%) |
Oct 10, 2018 | 22.78 | 23.12 | 22.27 | 22.27 | 2,842 | -0.43(-1.87%) |
Oct 09, 2018 | 22.61 | 23.12 | 22.27 | 22.70 | 859 | -0.09(-0.37%) |
Oct 08, 2018 | 23.12 | 23.29 | 22.27 | 22.78 | 2,269 | -0.51(-2.19%) |
Oct 05, 2018 | 22.61 | 23.46 | 22.61 | 23.29 | 947 | +0.85(+3.79%) |
Oct 04, 2018 | 23.63 | 23.97 | 22.10 | 22.44 | 4,220 | -1.02(-4.35%) |
Oct 03, 2018 | 23.63 | 23.97 | 23.46 | 23.46 | 1,348 | +0.00(+0.00%) |
Oct 02, 2018 | 23.46 | 23.80 | 23.29 | 23.46 | 2,321 | +0.17(+0.73%) |
Oct 01, 2018 | 23.29 | 24.65 | 23.29 | 23.29 | 6,144 | -0.17(-0.72%) |
Sep 28, 2018 | 23.97 | 24.14 | 23.29 | 23.46 | 7,329 | -0.68(-2.82%) |
Sep 27, 2018 | 24.31 | 24.65 | 23.46 | 24.14 | 6,964 | +0.00(+0.00%) |
Sep 26, 2018 | 25.50 | 25.50 | 23.80 | 24.14 | 3,073 | -0.68(-2.74%) |
Sep 25, 2018 | 24.65 | 25.50 | 24.31 | 24.82 | 3,705 | -0.51(-2.01%) |
Sep 24, 2018 | 26.01 | 26.04 | 24.82 | 25.33 | 1,926 | -0.85(-3.25%) |
Sep 21, 2018 | 24.65 | 26.18 | 24.65 | 26.18 | 4,629 | +0.34(+1.32%) |
Sep 20, 2018 | 26.86 | 27.18 | 23.97 | 25.84 | 10,086 | -0.85(-3.18%) |
Sep 19, 2018 | 26.69 | 27.20 | 25.84 | 26.69 | 3,542 | -0.08(-0.32%) |
Sep 18, 2018 | 26.52 | 27.20 | 26.01 | 26.77 | 3,552 | +0.08(+0.32%) |
Sep 17, 2018 | 27.03 | 27.20 | 26.65 | 26.69 | 635 | +0.17(+0.64%) |
Sep 14, 2018 | 26.69 | 27.20 | 26.01 | 26.52 | 1,547 | -0.67(-2.46%) |
Sep 13, 2018 | 27.67 | 27.71 | 26.86 | 27.19 | 3,754 | +0.50(+1.87%) |
Sep 12, 2018 | 27.05 | 27.05 | 26.01 | 26.69 | 2,154 | +0.00(+0.00%) |
Sep 11, 2018 | 26.86 | 26.86 | 25.84 | 26.69 | 1,661 | +0.17(+0.64%) |
Sep 10, 2018 | 26.69 | 27.71 | 26.18 | 26.52 | 1,337 | -0.17(-0.64%) |
Sep 07, 2018 | 27.54 | 28.90 | 26.35 | 26.69 | 4,052 | -1.02(-3.68%) |
Sep 06, 2018 | 27.71 | 27.88 | 26.52 | 27.71 | 1,916 | +0.17(+0.62%) |
Sep 05, 2018 | 26.69 | 28.05 | 25.67 | 27.54 | 3,054 | +0.77(+2.86%) |