Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.47 | 20.54 | 19.92 | 20.33 | 583,558 | -0.22(-1.07%) |
Nov 29, 2018 | 20.89 | 22.06 | 20.48 | 20.55 | 815,747 | -0.42(-1.99%) |
Nov 28, 2018 | 19.74 | 21.71 | 19.74 | 20.97 | 895,191 | +3.15(+17.65%) |
Nov 27, 2018 | 17.99 | 18.31 | 17.68 | 17.82 | 500,721 | -0.27(-1.49%) |
Nov 26, 2018 | 18.20 | 18.25 | 17.82 | 18.09 | 292,168 | +0.03(+0.17%) |
Nov 23, 2018 | 18.21 | 18.36 | 17.95 | 18.06 | 132,558 | -0.27(-1.47%) |
Nov 21, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.91(+5.20%) | |
Nov 20, 2018 | 18.67 | 18.77 | 17.40 | 17.43 | 617,314 | -1.61(-8.47%) |
Nov 19, 2018 | 19.38 | 19.76 | 18.91 | 19.04 | 211,019 | -0.43(-2.20%) |
Nov 16, 2018 | 19.23 | 19.59 | 18.87 | 19.47 | 285,201 | +0.12(+0.62%) |
Nov 15, 2018 | 19.33 | 19.60 | 19.23 | 19.35 | 425,085 | -0.12(-0.61%) |
Nov 14, 2018 | 19.79 | 20.01 | 19.25 | 19.47 | 334,628 | -0.13(-0.66%) |
Nov 13, 2018 | 19.31 | 19.94 | 19.31 | 19.60 | 274,724 | +0.32(+1.65%) |
Nov 12, 2018 | 19.71 | 19.76 | 19.25 | 19.28 | 354,725 | -0.47(-2.37%) |
Nov 09, 2018 | 20.19 | 20.28 | 19.35 | 19.75 | 246,639 | -0.60(-2.94%) |
Nov 08, 2018 | 20.99 | 20.99 | 20.13 | 20.34 | 204,343 | -0.74(-3.50%) |
Nov 07, 2018 | 20.84 | 21.16 | 20.38 | 21.08 | 253,577 | +0.37(+1.78%) |
Nov 06, 2018 | 20.09 | 20.75 | 20.09 | 20.71 | 246,906 | +0.51(+2.51%) |
Nov 05, 2018 | 20.18 | 20.54 | 19.89 | 20.20 | 268,429 | +0.04(+0.20%) |
Nov 02, 2018 | 20.34 | 20.43 | 19.93 | 20.16 | 276,163 | +0.00(+0.00%) |
Nov 01, 2018 | 19.33 | 20.29 | 19.31 | 20.16 | 419,756 | +0.99(+5.14%) |
Oct 31, 2018 | 19.78 | 19.88 | 19.15 | 19.18 | 452,316 | -0.29(-1.48%) |
Oct 30, 2018 | 18.92 | 19.56 | 18.87 | 19.47 | 267,057 | +0.51(+2.68%) |
Oct 29, 2018 | 19.48 | 19.79 | 18.67 | 18.96 | 377,795 | -0.35(-1.80%) |
Oct 26, 2018 | 19.87 | 19.98 | 19.15 | 19.31 | 309,704 | -0.88(-4.34%) |
Oct 25, 2018 | 20.28 | 20.54 | 19.98 | 20.18 | 469,259 | +0.06(+0.30%) |
Oct 24, 2018 | 21.87 | 21.95 | 20.09 | 20.12 | 689,503 | -1.80(-8.22%) |
Oct 23, 2018 | 22.12 | 22.12 | 21.58 | 21.93 | 240,712 | -0.61(-2.70%) |
Oct 22, 2018 | 22.68 | 22.76 | 22.39 | 22.53 | 199,887 | -0.08(-0.35%) |
Oct 19, 2018 | 23.17 | 23.42 | 22.55 | 22.61 | 268,230 | -0.59(-2.53%) |
Oct 18, 2018 | 23.40 | 23.91 | 22.99 | 23.20 | 359,054 | -0.31(-1.31%) |
Oct 17, 2018 | 24.10 | 24.18 | 23.41 | 23.51 | 254,051 | -0.73(-3.00%) |
Oct 16, 2018 | 24.00 | 24.31 | 23.47 | 24.24 | 214,468 | +0.37(+1.54%) |
Oct 15, 2018 | 23.52 | 24.03 | 23.39 | 23.87 | 234,081 | +0.23(+0.97%) |
Oct 12, 2018 | 24.43 | 24.43 | 23.28 | 23.64 | 370,059 | -0.36(-1.49%) |
Oct 11, 2018 | 24.82 | 24.89 | 23.98 | 24.00 | 273,545 | -0.97(-3.87%) |
Oct 10, 2018 | 25.30 | 25.43 | 24.95 | 24.96 | 502,615 | -0.27(-1.07%) |
Oct 09, 2018 | 25.18 | 25.58 | 24.81 | 25.23 | 491,763 | +0.03(+0.12%) |
Oct 08, 2018 | 24.65 | 25.27 | 24.41 | 25.20 | 308,508 | +0.55(+2.22%) |
Oct 05, 2018 | 25.54 | 25.57 | 24.58 | 24.66 | 338,927 | -0.91(-3.55%) |
Oct 04, 2018 | 25.66 | 25.88 | 25.42 | 25.56 | 200,678 | -0.17(-0.66%) |
Oct 03, 2018 | 26.03 | 26.03 | 25.55 | 25.73 | 331,791 | -0.24(-0.92%) |
Oct 02, 2018 | 25.71 | 26.01 | 25.59 | 25.97 | 193,846 | +0.17(+0.66%) |
Oct 01, 2018 | 26.61 | 27.03 | 25.64 | 25.80 | 321,724 | -0.62(-2.34%) |
Sep 28, 2018 | 25.97 | 26.90 | 25.69 | 26.42 | 501,412 | +0.25(+0.95%) |
Sep 27, 2018 | 25.92 | 26.28 | 25.71 | 26.17 | 272,903 | +0.23(+0.88%) |
Sep 26, 2018 | 25.65 | 26.25 | 25.45 | 25.94 | 297,670 | +0.33(+1.28%) |
Sep 25, 2018 | 25.82 | 25.84 | 25.57 | 25.61 | 553,489 | -0.05(-0.19%) |
Sep 24, 2018 | 26.37 | 26.38 | 25.62 | 25.66 | 447,081 | -0.75(-2.83%) |
Sep 21, 2018 | 26.51 | 26.61 | 26.01 | 26.41 | 803,083 | +0.03(+0.11%) |
Sep 20, 2018 | 26.17 | 26.49 | 25.91 | 26.38 | 187,533 | +0.29(+1.11%) |
Sep 19, 2018 | 25.87 | 26.17 | 25.72 | 26.09 | 288,118 | +0.25(+0.96%) |
Sep 18, 2018 | 26.05 | 26.17 | 25.75 | 25.84 | 264,703 | -0.11(-0.42%) |
Sep 17, 2018 | 26.36 | 26.63 | 25.91 | 25.95 | 213,856 | -0.45(-1.70%) |
Sep 14, 2018 | 26.28 | 26.64 | 26.21 | 26.40 | 333,705 | +0.01(+0.04%) |
Sep 13, 2018 | 26.33 | 26.61 | 26.08 | 26.39 | 419,740 | +0.24(+0.91%) |
Sep 12, 2018 | 26.40 | 26.40 | 26.00 | 26.15 | 500,674 | -0.27(-1.02%) |
Sep 11, 2018 | 26.36 | 26.59 | 26.04 | 26.42 | 454,514 | +0.14(+0.53%) |
Sep 10, 2018 | 25.89 | 26.44 | 25.56 | 26.28 | 806,534 | +0.61(+2.37%) |
Sep 07, 2018 | 26.45 | 26.52 | 24.74 | 25.67 | 821,460 | -1.28(-4.77%) |
Sep 06, 2018 | 27.60 | 27.78 | 26.95 | 26.96 | 234,396 | -0.65(-2.34%) |
Sep 05, 2018 | 27.34 | 27.83 | 27.34 | 27.60 | 363,585 | +0.26(+0.95%) |