Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.83 | 25.94 | 25.46 | 25.53 | 299,498 | -0.95(-3.60%) |
Nov 29, 2018 | 26.63 | 26.78 | 26.45 | 26.49 | 189,788 | +0.13(+0.49%) |
Nov 28, 2018 | 26.13 | 26.49 | 25.82 | 26.36 | 319,836 | +0.60(+2.32%) |
Nov 27, 2018 | 25.99 | 26.08 | 25.48 | 25.76 | 195,363 | -0.26(-1.00%) |
Nov 26, 2018 | 25.87 | 26.25 | 25.87 | 26.02 | 166,428 | +0.53(+2.07%) |
Nov 23, 2018 | 25.27 | 25.52 | 25.26 | 25.49 | 129,890 | -1.48(-5.49%) |
Nov 21, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.74(+2.81%) | |
Nov 20, 2018 | 26.94 | 27.00 | 26.14 | 26.23 | 297,105 | -0.99(-3.63%) |
Nov 19, 2018 | 27.31 | 27.55 | 27.16 | 27.22 | 157,780 | -0.20(-0.73%) |
Nov 16, 2018 | 27.36 | 27.53 | 27.22 | 27.42 | 255,854 | +0.48(+1.80%) |
Nov 15, 2018 | 26.51 | 27.01 | 26.38 | 26.94 | 772,588 | +0.61(+2.30%) |
Nov 14, 2018 | 26.63 | 26.85 | 26.30 | 26.33 | 845,142 | -1.18(-4.28%) |
Nov 13, 2018 | 28.02 | 28.13 | 27.46 | 27.51 | 232,303 | -0.78(-2.76%) |
Nov 12, 2018 | 28.65 | 28.70 | 28.24 | 28.29 | 155,821 | -0.66(-2.27%) |
Nov 09, 2018 | 28.77 | 29.05 | 28.66 | 28.95 | 170,762 | -0.59(-1.99%) |
Nov 08, 2018 | 30.39 | 30.39 | 29.42 | 29.53 | 136,500 | -1.11(-3.62%) |
Nov 07, 2018 | 30.70 | 30.70 | 30.38 | 30.64 | 212,823 | +0.68(+2.28%) |
Nov 06, 2018 | 29.95 | 30.07 | 29.77 | 29.96 | 194,150 | +0.30(+1.02%) |
Nov 05, 2018 | 29.61 | 29.86 | 29.54 | 29.66 | 213,330 | +0.97(+3.38%) |
Nov 02, 2018 | 29.20 | 29.31 | 28.54 | 28.69 | 176,881 | -0.16(-0.54%) |
Nov 01, 2018 | 28.61 | 28.92 | 28.47 | 28.84 | 334,449 | +0.68(+2.40%) |
Oct 31, 2018 | 27.98 | 28.37 | 27.95 | 28.17 | 274,949 | -0.27(-0.94%) |
Oct 30, 2018 | 28.30 | 28.45 | 27.98 | 28.43 | 141,381 | +0.41(+1.45%) |
Oct 29, 2018 | 28.65 | 28.73 | 27.76 | 28.03 | 151,404 | -0.34(-1.19%) |
Oct 26, 2018 | 28.37 | 28.73 | 28.04 | 28.37 | 291,185 | -0.65(-2.24%) |
Oct 25, 2018 | 28.76 | 29.22 | 28.76 | 29.01 | 160,133 | +0.81(+2.89%) |
Oct 24, 2018 | 29.10 | 29.15 | 28.18 | 28.20 | 263,820 | -1.06(-3.61%) |
Oct 23, 2018 | 29.49 | 29.54 | 28.96 | 29.26 | 212,577 | -1.26(-4.12%) |
Oct 22, 2018 | 30.76 | 30.81 | 30.39 | 30.51 | 114,880 | -0.06(-0.20%) |
Oct 19, 2018 | 30.44 | 30.71 | 30.36 | 30.57 | 280,909 | +0.42(+1.38%) |
Oct 18, 2018 | 30.95 | 31.03 | 30.14 | 30.16 | 373,236 | -1.60(-5.05%) |
Oct 17, 2018 | 32.14 | 32.15 | 31.59 | 31.76 | 300,285 | -0.29(-0.89%) |
Oct 16, 2018 | 31.74 | 32.19 | 31.69 | 32.05 | 207,132 | +0.68(+2.15%) |
Oct 15, 2018 | 31.58 | 31.74 | 31.37 | 31.37 | 168,394 | +0.18(+0.58%) |
Oct 12, 2018 | 31.82 | 31.86 | 30.88 | 31.19 | 218,331 | +0.60(+1.95%) |
Oct 11, 2018 | 30.95 | 31.17 | 30.47 | 30.59 | 257,491 | -0.84(-2.67%) |
Oct 10, 2018 | 32.27 | 32.27 | 31.43 | 31.43 | 256,195 | -0.96(-2.97%) |
Oct 09, 2018 | 31.97 | 32.52 | 31.95 | 32.39 | 222,703 | +0.44(+1.38%) |
Oct 08, 2018 | 31.90 | 32.23 | 31.78 | 31.95 | 180,214 | -0.85(-2.59%) |
Oct 05, 2018 | 32.88 | 32.88 | 32.40 | 32.80 | 226,528 | -0.10(-0.32%) |
Oct 04, 2018 | 33.20 | 33.28 | 32.78 | 32.90 | 165,742 | -0.74(-2.19%) |
Oct 03, 2018 | 34.06 | 34.12 | 33.60 | 33.64 | 233,042 | -0.19(-0.56%) |
Oct 02, 2018 | 33.83 | 34.08 | 33.71 | 33.83 | 151,567 | +0.21(+0.62%) |
Oct 01, 2018 | 33.74 | 33.87 | 33.41 | 33.62 | 111,673 | +0.16(+0.47%) |
Sep 28, 2018 | 33.13 | 33.66 | 33.04 | 33.47 | 150,210 | -0.25(-0.75%) |
Sep 27, 2018 | 33.89 | 34.19 | 33.64 | 33.72 | 179,347 | -0.25(-0.74%) |
Sep 26, 2018 | 34.13 | 34.33 | 33.75 | 33.97 | 340,615 | +0.36(+1.08%) |
Sep 25, 2018 | 33.67 | 33.71 | 33.52 | 33.61 | 293,568 | +0.82(+2.51%) |
Sep 24, 2018 | 32.56 | 32.87 | 32.56 | 32.78 | 169,924 | +0.34(+1.04%) |
Sep 21, 2018 | 32.92 | 32.94 | 32.42 | 32.44 | 361,614 | -0.58(-1.76%) |
Sep 20, 2018 | 33.15 | 33.27 | 32.83 | 33.02 | 178,660 | +0.35(+1.06%) |
Sep 19, 2018 | 32.29 | 32.76 | 32.18 | 32.68 | 228,597 | +0.54(+1.67%) |
Sep 18, 2018 | 32.16 | 32.41 | 32.06 | 32.14 | 356,335 | -0.74(-2.26%) |
Sep 17, 2018 | 32.84 | 33.01 | 32.79 | 32.89 | 148,290 | -0.12(-0.37%) |
Sep 14, 2018 | 33.17 | 33.20 | 32.90 | 33.01 | 115,111 | -0.03(-0.08%) |
Sep 13, 2018 | 33.18 | 33.34 | 32.87 | 33.03 | 367,014 | +0.49(+1.52%) |
Sep 12, 2018 | 32.45 | 32.84 | 32.41 | 32.54 | 515,087 | +0.38(+1.19%) |
Sep 11, 2018 | 31.71 | 32.25 | 31.61 | 32.16 | 154,918 | +0.08(+0.24%) |
Sep 10, 2018 | 32.13 | 32.31 | 32.05 | 32.08 | 173,072 | -0.17(-0.54%) |
Sep 07, 2018 | 32.41 | 32.51 | 31.99 | 32.25 | 273,058 | -0.10(-0.32%) |
Sep 06, 2018 | 32.19 | 32.44 | 32.17 | 32.36 | 235,701 | -0.30(-0.93%) |
Sep 05, 2018 | 32.28 | 32.66 | 32.04 | 32.66 | 237,753 | +0.01(+0.03%) |