Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.28 | 21.69 | 21.28 | 21.61 | 132,475 | +0.35(+1.64%) |
Nov 29, 2018 | 21.49 | 21.56 | 20.77 | 21.26 | 99,084 | -0.31(-1.44%) |
Nov 28, 2018 | 20.74 | 21.64 | 20.46 | 21.57 | 114,003 | +0.84(+4.05%) |
Nov 27, 2018 | 20.64 | 20.99 | 20.57 | 20.73 | 95,661 | -0.01(-0.05%) |
Nov 26, 2018 | 21.05 | 21.23 | 20.67 | 20.74 | 74,124 | -0.19(-0.90%) |
Nov 23, 2018 | 20.73 | 21.08 | 20.73 | 20.93 | 28,107 | +0.17(+0.82%) |
Nov 21, 2018 | 20.76 | 20.76 | 20.76 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 20.75 | 21.07 | 20.75 | 20.77 | 95,023 | -0.42(-1.98%) |
Nov 19, 2018 | 21.25 | 21.45 | 21.10 | 21.19 | 76,582 | -0.06(-0.27%) |
Nov 16, 2018 | 21.66 | 21.66 | 21.24 | 21.25 | 165,481 | -0.56(-2.59%) |
Nov 15, 2018 | 21.86 | 22.40 | 21.45 | 21.81 | 116,312 | -0.08(-0.34%) |
Nov 14, 2018 | 22.24 | 22.28 | 21.73 | 21.89 | 72,313 | -0.28(-1.27%) |
Nov 13, 2018 | 21.96 | 22.56 | 21.89 | 22.17 | 80,350 | +0.29(+1.33%) |
Nov 12, 2018 | 21.85 | 22.17 | 21.57 | 21.88 | 84,193 | +0.04(+0.17%) |
Nov 09, 2018 | 22.53 | 22.71 | 21.73 | 21.84 | 97,373 | -0.70(-3.13%) |
Nov 08, 2018 | 22.44 | 22.64 | 21.90 | 22.54 | 102,375 | -0.04(-0.17%) |
Nov 07, 2018 | 23.49 | 23.49 | 22.24 | 22.58 | 201,612 | -0.72(-3.10%) |
Nov 06, 2018 | 22.87 | 23.41 | 22.37 | 23.30 | 111,076 | +0.34(+1.47%) |
Nov 05, 2018 | 23.05 | 23.11 | 22.47 | 22.97 | 145,182 | -0.04(-0.16%) |
Nov 02, 2018 | 22.55 | 23.01 | 22.55 | 23.00 | 157,393 | +0.47(+2.08%) |
Nov 01, 2018 | 22.08 | 22.54 | 21.74 | 22.53 | 125,733 | +0.46(+2.09%) |
Oct 31, 2018 | 22.36 | 22.48 | 22.06 | 22.07 | 96,219 | -0.08(-0.34%) |
Oct 30, 2018 | 21.51 | 22.24 | 21.51 | 22.15 | 134,796 | +0.63(+2.93%) |
Oct 29, 2018 | 21.91 | 22.13 | 21.27 | 21.52 | 272,442 | -0.23(-1.04%) |
Oct 26, 2018 | 21.62 | 21.87 | 21.33 | 21.74 | 73,003 | -0.09(-0.43%) |
Oct 25, 2018 | 21.44 | 21.89 | 21.44 | 21.84 | 96,260 | +0.46(+2.15%) |
Oct 24, 2018 | 21.88 | 21.88 | 21.25 | 21.38 | 178,492 | -0.12(-0.57%) |
Oct 23, 2018 | 21.37 | 21.62 | 21.25 | 21.50 | 104,881 | -0.11(-0.52%) |
Oct 22, 2018 | 21.36 | 21.96 | 21.36 | 21.61 | 63,750 | +0.28(+1.32%) |
Oct 19, 2018 | 21.28 | 21.46 | 21.19 | 21.33 | 115,783 | -0.03(-0.13%) |
Oct 18, 2018 | 21.50 | 21.66 | 21.32 | 21.36 | 85,969 | -0.24(-1.13%) |
Oct 17, 2018 | 21.98 | 22.10 | 21.48 | 21.60 | 137,930 | -0.39(-1.75%) |
Oct 16, 2018 | 21.40 | 22.07 | 21.33 | 21.99 | 159,391 | +0.66(+3.08%) |
Oct 15, 2018 | 21.08 | 21.41 | 20.94 | 21.33 | 94,851 | +0.17(+0.80%) |
Oct 12, 2018 | 21.14 | 21.25 | 20.84 | 21.16 | 186,978 | +0.24(+1.17%) |
Oct 11, 2018 | 21.06 | 21.48 | 20.77 | 20.92 | 177,832 | -0.19(-0.89%) |
Oct 10, 2018 | 21.17 | 21.37 | 21.04 | 21.11 | 147,719 | -0.07(-0.31%) |
Oct 09, 2018 | 21.12 | 21.60 | 20.93 | 21.17 | 154,599 | +0.06(+0.27%) |
Oct 08, 2018 | 21.58 | 21.90 | 21.09 | 21.11 | 103,921 | -0.55(-2.52%) |
Oct 05, 2018 | 21.57 | 21.85 | 21.56 | 21.66 | 366,294 | +0.14(+0.66%) |
Oct 04, 2018 | 21.25 | 21.65 | 21.10 | 21.52 | 245,405 | +0.23(+1.10%) |
Oct 03, 2018 | 21.18 | 21.37 | 21.03 | 21.28 | 178,592 | +0.14(+0.67%) |
Oct 02, 2018 | 21.84 | 21.84 | 21.03 | 21.14 | 147,534 | -0.70(-3.23%) |
Oct 01, 2018 | 22.65 | 23.03 | 21.75 | 21.85 | 118,473 | -0.73(-3.25%) |
Sep 28, 2018 | 22.45 | 22.68 | 22.43 | 22.58 | 121,104 | +0.12(+0.54%) |
Sep 27, 2018 | 22.38 | 22.77 | 22.21 | 22.46 | 207,131 | +0.08(+0.34%) |
Sep 26, 2018 | 22.27 | 22.59 | 22.07 | 22.38 | 80,962 | +0.10(+0.46%) |
Sep 25, 2018 | 22.76 | 22.83 | 22.26 | 22.28 | 129,278 | -0.46(-2.02%) |
Sep 24, 2018 | 22.82 | 22.91 | 22.41 | 22.74 | 185,476 | -0.15(-0.66%) |
Sep 21, 2018 | 23.17 | 23.48 | 22.88 | 22.89 | 268,175 | -0.22(-0.94%) |
Sep 20, 2018 | 23.01 | 23.50 | 22.90 | 23.11 | 94,210 | +0.21(+0.90%) |
Sep 19, 2018 | 23.00 | 23.16 | 22.72 | 22.90 | 172,532 | -0.10(-0.45%) |
Sep 18, 2018 | 23.10 | 24.13 | 22.98 | 23.00 | 67,906 | -0.08(-0.37%) |
Sep 17, 2018 | 23.40 | 23.52 | 23.04 | 23.09 | 80,498 | -0.28(-1.21%) |
Sep 14, 2018 | 23.12 | 23.54 | 22.99 | 23.37 | 94,180 | +0.22(+0.93%) |
Sep 13, 2018 | 22.88 | 23.26 | 22.88 | 23.15 | 105,440 | +0.34(+1.48%) |
Sep 12, 2018 | 23.04 | 23.26 | 22.77 | 22.82 | 144,387 | -0.28(-1.22%) |
Sep 11, 2018 | 23.62 | 23.68 | 23.07 | 23.10 | 100,305 | -0.62(-2.61%) |
Sep 10, 2018 | 23.68 | 23.95 | 23.26 | 23.72 | 142,757 | +0.09(+0.40%) |
Sep 07, 2018 | 23.76 | 23.79 | 23.41 | 23.62 | 120,998 | -0.22(-0.91%) |
Sep 06, 2018 | 23.81 | 23.95 | 23.59 | 23.84 | 201,375 | +0.07(+0.28%) |
Sep 05, 2018 | 23.85 | 23.85 | 23.47 | 23.77 | 141,272 | -0.08(-0.35%) |