Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.28 | 25.67 | 25.24 | 25.48 | 172,934 | +0.12(+0.48%) |
Nov 29, 2018 | 25.44 | 25.59 | 25.02 | 25.36 | 133,099 | -0.20(-0.77%) |
Nov 28, 2018 | 24.72 | 25.58 | 24.50 | 25.56 | 306,562 | +0.91(+3.71%) |
Nov 27, 2018 | 24.35 | 25.00 | 24.35 | 24.64 | 476,234 | +0.22(+0.92%) |
Nov 26, 2018 | 24.48 | 24.74 | 24.08 | 24.42 | 287,698 | +0.17(+0.69%) |
Nov 23, 2018 | 24.43 | 24.64 | 24.24 | 24.25 | 63,752 | -0.28(-1.14%) |
Nov 21, 2018 | 24.53 | 24.53 | 24.53 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.60 | 25.18 | 24.13 | 24.20 | 177,779 | -0.74(-2.95%) |
Nov 19, 2018 | 25.24 | 25.50 | 24.76 | 24.93 | 204,448 | -0.37(-1.47%) |
Nov 16, 2018 | 25.38 | 25.65 | 25.08 | 25.31 | 250,715 | -0.34(-1.34%) |
Nov 15, 2018 | 24.75 | 25.69 | 24.50 | 25.65 | 250,117 | +0.81(+3.26%) |
Nov 14, 2018 | 24.92 | 25.16 | 24.70 | 24.84 | 123,040 | +0.15(+0.60%) |
Nov 13, 2018 | 24.85 | 25.65 | 24.63 | 24.69 | 221,419 | -0.28(-1.12%) |
Nov 12, 2018 | 25.79 | 26.17 | 24.91 | 24.97 | 226,309 | -0.98(-3.77%) |
Nov 09, 2018 | 25.47 | 26.35 | 25.30 | 25.95 | 304,379 | +0.10(+0.40%) |
Nov 08, 2018 | 26.42 | 27.36 | 24.50 | 25.85 | 589,731 | -1.11(-4.11%) |
Nov 07, 2018 | 26.79 | 27.03 | 26.23 | 26.95 | 263,183 | +0.52(+1.97%) |
Nov 06, 2018 | 26.12 | 26.82 | 26.12 | 26.43 | 181,134 | +0.26(+1.00%) |
Nov 05, 2018 | 26.32 | 26.40 | 25.73 | 26.17 | 242,671 | -0.18(-0.67%) |
Nov 02, 2018 | 26.78 | 27.02 | 26.23 | 26.35 | 185,997 | -0.28(-1.05%) |
Nov 01, 2018 | 26.22 | 26.71 | 25.89 | 26.63 | 197,424 | +0.74(+2.84%) |
Oct 31, 2018 | 26.04 | 26.41 | 25.81 | 25.89 | 267,013 | +0.21(+0.80%) |
Oct 30, 2018 | 24.83 | 25.75 | 24.64 | 25.69 | 222,196 | +0.88(+3.53%) |
Oct 29, 2018 | 25.39 | 25.68 | 24.55 | 24.81 | 277,870 | -0.17(-0.67%) |
Oct 26, 2018 | 24.73 | 25.46 | 24.35 | 24.98 | 187,607 | -0.08(-0.33%) |
Oct 25, 2018 | 24.81 | 25.49 | 24.81 | 25.06 | 226,998 | +0.49(+2.01%) |
Oct 24, 2018 | 25.51 | 25.86 | 24.54 | 24.57 | 218,117 | -1.04(-4.07%) |
Oct 23, 2018 | 25.21 | 25.94 | 25.00 | 25.61 | 183,525 | +0.00(+0.00%) |
Oct 22, 2018 | 25.37 | 25.92 | 25.24 | 25.61 | 136,914 | +0.30(+1.18%) |
Oct 19, 2018 | 25.59 | 25.96 | 25.15 | 25.32 | 193,832 | -0.32(-1.24%) |
Oct 18, 2018 | 26.43 | 26.46 | 25.63 | 25.63 | 202,074 | -1.07(-4.01%) |
Oct 17, 2018 | 26.78 | 26.93 | 26.21 | 26.70 | 190,187 | -0.31(-1.14%) |
Oct 16, 2018 | 26.19 | 27.05 | 25.98 | 27.01 | 147,891 | +0.93(+3.57%) |
Oct 15, 2018 | 26.04 | 26.19 | 25.62 | 26.08 | 198,349 | +0.03(+0.11%) |
Oct 12, 2018 | 26.27 | 26.44 | 25.52 | 26.05 | 306,203 | +0.18(+0.68%) |
Oct 11, 2018 | 26.48 | 26.77 | 25.86 | 25.87 | 165,492 | -0.81(-3.04%) |
Oct 10, 2018 | 27.14 | 27.34 | 26.65 | 26.68 | 227,325 | -0.46(-1.68%) |
Oct 09, 2018 | 27.52 | 27.66 | 27.09 | 27.14 | 201,570 | -0.52(-1.89%) |
Oct 08, 2018 | 27.90 | 28.09 | 27.53 | 27.66 | 130,892 | -0.26(-0.93%) |
Oct 05, 2018 | 28.25 | 28.37 | 27.73 | 27.92 | 226,996 | -0.29(-1.02%) |
Oct 04, 2018 | 28.81 | 29.04 | 28.16 | 28.21 | 254,043 | -0.68(-2.35%) |
Oct 03, 2018 | 28.50 | 28.98 | 28.32 | 28.89 | 211,754 | +0.46(+1.61%) |
Oct 02, 2018 | 27.97 | 28.46 | 27.97 | 28.44 | 225,822 | +0.48(+1.73%) |
Oct 01, 2018 | 28.98 | 29.19 | 27.73 | 27.95 | 517,399 | -0.84(-2.91%) |
Sep 28, 2018 | 29.44 | 29.63 | 28.74 | 28.79 | 230,538 | -0.65(-2.22%) |
Sep 27, 2018 | 29.07 | 29.82 | 29.07 | 29.44 | 198,372 | +0.37(+1.28%) |
Sep 26, 2018 | 29.77 | 29.77 | 29.05 | 29.07 | 127,343 | -0.65(-2.19%) |
Sep 25, 2018 | 29.58 | 29.86 | 29.26 | 29.72 | 258,169 | +0.14(+0.47%) |
Sep 24, 2018 | 30.14 | 30.14 | 29.40 | 29.58 | 166,838 | -0.56(-1.85%) |
Sep 21, 2018 | 30.65 | 31.03 | 29.86 | 30.14 | 1,388,810 | -0.47(-1.52%) |
Sep 20, 2018 | 30.05 | 30.75 | 30.05 | 30.61 | 381,146 | +0.51(+1.70%) |
Sep 19, 2018 | 30.23 | 30.65 | 29.86 | 30.09 | 241,854 | -0.09(-0.31%) |
Sep 18, 2018 | 29.96 | 30.47 | 29.49 | 30.19 | 163,443 | +0.37(+1.25%) |
Sep 17, 2018 | 29.77 | 30.33 | 29.72 | 29.82 | 212,523 | +0.09(+0.31%) |
Sep 14, 2018 | 29.35 | 29.82 | 29.16 | 29.72 | 204,028 | +0.37(+1.27%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.93 | 29.35 | 184,696 | +0.14(+0.48%) |
Sep 12, 2018 | 29.58 | 29.68 | 29.02 | 29.21 | 311,339 | -0.47(-1.57%) |
Sep 11, 2018 | 30.05 | 30.23 | 29.54 | 29.68 | 342,669 | -0.37(-1.24%) |
Sep 10, 2018 | 30.19 | 30.33 | 29.68 | 30.05 | 337,271 | +0.00(+0.00%) |
Sep 07, 2018 | 29.77 | 30.09 | 29.51 | 30.05 | 195,013 | +0.14(+0.47%) |
Sep 06, 2018 | 29.30 | 30.26 | 29.21 | 29.91 | 408,753 | +0.65(+2.23%) |
Sep 05, 2018 | 29.40 | 29.86 | 28.56 | 29.26 | 872,019 | -0.14(-0.48%) |