Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.07 | 20.08 | 20.07 | 20.08 | 900 | -0.12(-0.59%) |
Nov 29, 2018 | 20.03 | 20.23 | 20.00 | 20.20 | 12,003 | +0.20(+1.00%) |
Nov 28, 2018 | 18.77 | 20.00 | 18.77 | 20.00 | 1,081 | -0.10(-0.50%) |
Nov 27, 2018 | 19.01 | 20.10 | 19.01 | 20.10 | 1,260 | +1.24(+6.57%) |
Nov 26, 2018 | 19.57 | 20.67 | 18.86 | 18.86 | 1,188 | -0.47(-2.45%) |
Nov 23, 2018 | 19.33 | 19.33 | 19.33 | 220 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.64(+3.42%) | |
Nov 20, 2018 | 20.67 | 20.67 | 18.69 | 18.69 | 9,121 | -2.97(-13.72%) |
Nov 19, 2018 | 22.00 | 22.13 | 20.54 | 21.67 | 17,394 | -0.50(-2.26%) |
Nov 16, 2018 | 22.33 | 23.47 | 22.17 | 22.17 | 7,650 | -0.50(-2.21%) |
Nov 15, 2018 | 22.53 | 22.73 | 22.01 | 22.67 | 5,523 | +0.67(+3.03%) |
Nov 14, 2018 | 23.67 | 23.67 | 20.46 | 22.00 | 23,655 | -2.69(-10.88%) |
Nov 13, 2018 | 25.30 | 25.31 | 24.47 | 24.69 | 1,462 | -1.21(-4.68%) |
Nov 12, 2018 | 24.53 | 25.90 | 23.51 | 25.90 | 3,354 | +1.89(+7.89%) |
Nov 09, 2018 | 25.00 | 25.00 | 24.01 | 24.01 | 1,200 | -0.92(-3.68%) |
Nov 08, 2018 | 24.55 | 25.83 | 24.55 | 24.92 | 6,196 | +1.49(+6.35%) |
Nov 07, 2018 | 24.66 | 24.77 | 23.44 | 23.44 | 2,359 | -0.70(-2.89%) |
Nov 06, 2018 | 24.83 | 25.52 | 23.34 | 24.13 | 7,552 | -1.84(-7.08%) |
Nov 05, 2018 | 24.05 | 26.33 | 24.05 | 25.97 | 8,622 | +1.87(+7.77%) |
Nov 02, 2018 | 24.63 | 25.43 | 23.67 | 24.10 | 3,750 | -0.57(-2.30%) |
Nov 01, 2018 | 23.81 | 24.67 | 23.35 | 24.67 | 2,161 | +0.54(+2.25%) |
Oct 31, 2018 | 23.33 | 25.33 | 23.05 | 24.12 | 6,024 | +1.79(+8.02%) |
Oct 30, 2018 | 22.33 | 22.33 | 22.33 | 22.33 | 1,399 | -0.01(-0.06%) |
Oct 29, 2018 | 22.46 | 23.93 | 22.33 | 22.35 | 15,126 | -0.06(-0.27%) |
Oct 26, 2018 | 22.42 | 24.66 | 22.32 | 22.41 | 7,650 | -2.94(-11.60%) |
Oct 25, 2018 | 26.31 | 26.89 | 25.17 | 25.35 | 9,478 | -0.78(-2.99%) |
Oct 24, 2018 | 25.81 | 26.62 | 25.03 | 26.13 | 7,525 | +0.08(+0.31%) |
Oct 23, 2018 | 26.87 | 27.33 | 25.03 | 26.05 | 3,730 | -0.86(-3.18%) |
Oct 22, 2018 | 26.93 | 28.51 | 26.87 | 26.90 | 12,477 | +0.04(+0.13%) |
Oct 19, 2018 | 26.74 | 27.87 | 26.67 | 26.87 | 4,650 | -0.05(-0.19%) |
Oct 18, 2018 | 27.71 | 28.72 | 26.88 | 26.92 | 16,743 | -0.91(-3.29%) |
Oct 17, 2018 | 27.87 | 28.03 | 26.73 | 27.83 | 8,808 | +0.93(+3.44%) |
Oct 16, 2018 | 28.34 | 28.52 | 26.31 | 26.91 | 9,318 | -1.22(-4.33%) |
Oct 15, 2018 | 28.94 | 29.53 | 26.31 | 28.13 | 32,332 | -0.21(-0.73%) |
Oct 12, 2018 | 25.95 | 28.67 | 25.01 | 28.33 | 19,800 | +2.06(+7.83%) |
Oct 11, 2018 | 25.67 | 28.53 | 25.67 | 26.28 | 23,769 | +1.13(+4.49%) |
Oct 10, 2018 | 25.25 | 25.50 | 23.79 | 25.15 | 5,290 | -0.11(-0.45%) |
Oct 09, 2018 | 22.97 | 25.87 | 22.97 | 25.26 | 13,200 | +1.93(+8.26%) |
Oct 08, 2018 | 23.33 | 23.79 | 23.11 | 23.33 | 38,505 | +0.11(+0.46%) |
Oct 05, 2018 | 22.75 | 23.33 | 22.75 | 23.23 | 17,550 | +0.49(+2.17%) |
Oct 04, 2018 | 22.67 | 22.93 | 22.59 | 22.73 | 76,201 | +0.02(+0.09%) |
Oct 03, 2018 | 22.77 | 22.77 | 22.70 | 22.71 | 2,718 | -0.29(-1.25%) |
Oct 02, 2018 | 21.90 | 23.00 | 21.90 | 23.00 | 2,269 | +0.35(+1.53%) |
Oct 01, 2018 | 22.59 | 22.69 | 22.39 | 22.65 | 9,804 | +0.19(+0.83%) |
Sep 28, 2018 | 23.17 | 23.17 | 22.29 | 22.47 | 172,650 | -0.13(-0.59%) |
Sep 27, 2018 | 22.67 | 22.67 | 22.40 | 22.60 | 12,382 | +0.20(+0.89%) |
Sep 26, 2018 | 23.27 | 23.27 | 22.40 | 22.40 | 1,068 | -0.27(-1.18%) |
Sep 25, 2018 | 22.05 | 22.67 | 22.05 | 22.67 | 1,420 | +0.73(+3.34%) |
Sep 24, 2018 | 21.37 | 22.07 | 21.37 | 21.93 | 3,265 | -0.77(-3.38%) |
Sep 21, 2018 | 22.09 | 22.70 | 21.47 | 22.70 | 5,100 | +0.83(+3.81%) |
Sep 20, 2018 | 21.60 | 21.87 | 21.60 | 21.87 | 1,846 | -0.47(-2.09%) |
Sep 19, 2018 | 21.97 | 22.38 | 21.97 | 22.33 | 2,208 | +0.67(+3.08%) |
Sep 18, 2018 | 20.60 | 21.77 | 20.60 | 21.67 | 2,061 | +0.77(+3.67%) |
Sep 17, 2018 | 21.93 | 21.93 | 20.73 | 20.90 | 2,917 | -1.10(-5.00%) |
Sep 14, 2018 | 22.63 | 22.63 | 20.87 | 22.00 | 1,800 | -0.83(-3.64%) |
Sep 13, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 807 | +0.86(+3.93%) |
Sep 12, 2018 | 21.97 | 21.97 | 21.97 | 285 | +0.00(+0.00%) | |
Sep 11, 2018 | 21.53 | 22.27 | 21.53 | 21.97 | 2,340 | -0.20(-0.90%) |
Sep 10, 2018 | 22.43 | 22.50 | 22.13 | 22.17 | 3,919 | -0.03(-0.15%) |
Sep 07, 2018 | 22.52 | 22.80 | 22.03 | 22.20 | 3,600 | -0.10(-0.45%) |
Sep 06, 2018 | 22.10 | 22.33 | 22.10 | 22.30 | 5,169 | +0.12(+0.52%) |
Sep 05, 2018 | 22.18 | 22.18 | 22.18 | 22.18 | 288 | -0.15(-0.67%) |