Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.59 | 27.83 | 27.55 | 27.76 | 337,278 | +0.17(+0.63%) |
Nov 29, 2018 | 27.66 | 27.75 | 27.46 | 27.59 | 318,541 | -0.12(-0.43%) |
Nov 28, 2018 | 27.15 | 27.72 | 27.11 | 27.71 | 361,905 | +0.67(+2.46%) |
Nov 27, 2018 | 26.83 | 27.04 | 26.77 | 27.04 | 376,114 | +0.09(+0.34%) |
Nov 26, 2018 | 26.83 | 26.96 | 26.72 | 26.95 | 201,598 | +0.39(+1.48%) |
Nov 23, 2018 | 26.51 | 26.69 | 26.51 | 26.56 | 88,619 | -0.16(-0.58%) |
Nov 21, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.10(+0.38%) | |
Nov 20, 2018 | 26.59 | 26.87 | 26.44 | 26.61 | 536,351 | -0.50(-1.85%) |
Nov 19, 2018 | 27.80 | 27.80 | 27.06 | 27.11 | 328,265 | -0.74(-2.65%) |
Nov 16, 2018 | 27.75 | 27.98 | 27.65 | 27.85 | 383,285 | -0.19(-0.68%) |
Nov 15, 2018 | 27.55 | 28.11 | 27.45 | 28.04 | 513,618 | +0.35(+1.25%) |
Nov 14, 2018 | 28.14 | 28.16 | 27.52 | 27.70 | 523,005 | -0.18(-0.65%) |
Nov 13, 2018 | 27.97 | 28.22 | 27.79 | 27.88 | 472,615 | -0.02(-0.07%) |
Nov 12, 2018 | 28.44 | 28.45 | 27.86 | 27.90 | 346,455 | -0.65(-2.27%) |
Nov 09, 2018 | 28.66 | 28.66 | 28.36 | 28.55 | 541,902 | -0.26(-0.89%) |
Nov 08, 2018 | 28.77 | 28.88 | 28.71 | 28.80 | 117,767 | -0.07(-0.25%) |
Nov 07, 2018 | 28.53 | 28.89 | 28.52 | 28.87 | 286,308 | +0.58(+2.03%) |
Nov 06, 2018 | 28.07 | 28.30 | 28.07 | 28.30 | 228,973 | +0.20(+0.71%) |
Nov 05, 2018 | 28.04 | 28.16 | 27.86 | 28.10 | 232,106 | +0.08(+0.29%) |
Nov 02, 2018 | 28.27 | 28.37 | 27.79 | 28.02 | 384,929 | -0.20(-0.71%) |
Nov 01, 2018 | 27.93 | 28.24 | 27.82 | 28.22 | 863,410 | +0.39(+1.41%) |
Oct 31, 2018 | 27.82 | 28.09 | 27.80 | 27.83 | 322,008 | +0.32(+1.16%) |
Oct 30, 2018 | 27.09 | 27.51 | 27.05 | 27.51 | 1,783,874 | +0.44(+1.62%) |
Oct 29, 2018 | 27.59 | 27.78 | 26.65 | 27.07 | 754,652 | -0.11(-0.40%) |
Oct 26, 2018 | 27.13 | 27.52 | 26.84 | 27.18 | 964,184 | -0.37(-1.36%) |
Oct 25, 2018 | 27.18 | 27.71 | 27.00 | 27.55 | 447,239 | +0.49(+1.82%) |
Oct 24, 2018 | 27.94 | 28.00 | 27.02 | 27.06 | 529,112 | -0.95(-3.39%) |
Oct 23, 2018 | 27.72 | 28.14 | 27.49 | 28.01 | 198,730 | -0.18(-0.65%) |
Oct 22, 2018 | 28.21 | 28.32 | 28.04 | 28.19 | 146,428 | -0.01(-0.03%) |
Oct 19, 2018 | 28.41 | 28.55 | 28.11 | 28.20 | 167,160 | +0.01(+0.03%) |
Oct 18, 2018 | 28.49 | 28.55 | 28.03 | 28.19 | 252,266 | -0.45(-1.56%) |
Oct 17, 2018 | 28.68 | 28.71 | 28.38 | 28.64 | 120,668 | -0.04(-0.13%) |
Oct 16, 2018 | 28.25 | 28.72 | 28.25 | 28.67 | 183,622 | +0.66(+2.35%) |
Oct 15, 2018 | 28.12 | 28.25 | 28.02 | 28.02 | 136,566 | -0.18(-0.65%) |
Oct 12, 2018 | 28.16 | 28.28 | 27.82 | 28.20 | 287,437 | +0.55(+1.98%) |
Oct 11, 2018 | 28.07 | 28.32 | 27.47 | 27.65 | 485,033 | -0.50(-1.78%) |
Oct 10, 2018 | 29.19 | 29.19 | 28.14 | 28.15 | 438,759 | -1.10(-3.75%) |
Oct 09, 2018 | 29.21 | 29.42 | 29.19 | 29.25 | 230,456 | -0.02(-0.06%) |
Oct 08, 2018 | 29.29 | 29.39 | 29.00 | 29.27 | 201,077 | -0.12(-0.40%) |
Oct 05, 2018 | 29.66 | 29.70 | 29.20 | 29.39 | 228,284 | -0.26(-0.86%) |
Oct 04, 2018 | 29.90 | 29.90 | 29.47 | 29.64 | 183,559 | -0.33(-1.10%) |
Oct 03, 2018 | 30.09 | 30.12 | 29.96 | 29.97 | 140,063 | -0.03(-0.09%) |
Oct 02, 2018 | 30.04 | 30.10 | 29.96 | 30.00 | 471,943 | -0.05(-0.15%) |
Oct 01, 2018 | 30.10 | 30.15 | 29.99 | 30.04 | 884,190 | +0.10(+0.34%) |
Sep 28, 2018 | 29.82 | 29.97 | 29.82 | 29.94 | 116,990 | +0.10(+0.34%) |
Sep 27, 2018 | 29.82 | 29.94 | 29.81 | 29.84 | 100,112 | +0.10(+0.34%) |
Sep 26, 2018 | 29.78 | 29.99 | 29.71 | 29.74 | 157,840 | +0.00(+0.00%) |
Sep 25, 2018 | 29.81 | 29.85 | 29.72 | 29.74 | 82,216 | +0.00(+0.00%) |
Sep 24, 2018 | 29.78 | 29.78 | 29.67 | 29.74 | 332,371 | -0.10(-0.32%) |
Sep 21, 2018 | 29.92 | 29.95 | 29.80 | 29.84 | 223,926 | +0.06(+0.21%) |
Sep 20, 2018 | 29.66 | 29.81 | 29.64 | 29.78 | 101,855 | +0.20(+0.68%) |
Sep 19, 2018 | 29.62 | 29.66 | 29.55 | 29.58 | 147,354 | -0.04(-0.12%) |
Sep 18, 2018 | 29.46 | 29.68 | 29.46 | 29.61 | 146,265 | +0.20(+0.68%) |
Sep 17, 2018 | 29.62 | 29.62 | 29.38 | 29.41 | 113,722 | -0.19(-0.64%) |
Sep 14, 2018 | 29.58 | 29.67 | 29.53 | 29.60 | 108,440 | +0.04(+0.14%) |
Sep 13, 2018 | 29.48 | 29.60 | 29.48 | 29.56 | 132,160 | +0.19(+0.63%) |
Sep 12, 2018 | 29.31 | 29.40 | 29.19 | 29.38 | 146,880 | +0.05(+0.19%) |
Sep 11, 2018 | 29.26 | 29.39 | 29.23 | 29.32 | 414,115 | +0.01(+0.03%) |
Sep 10, 2018 | 29.33 | 29.37 | 29.28 | 29.31 | 122,550 | +0.11(+0.37%) |
Sep 07, 2018 | 29.18 | 29.38 | 29.17 | 29.20 | 346,017 | -0.04(-0.12%) |
Sep 06, 2018 | 29.29 | 29.33 | 29.11 | 29.24 | 144,085 | -0.04(-0.12%) |
Sep 05, 2018 | 29.39 | 29.39 | 29.15 | 29.28 | 186,246 | -0.16(-0.56%) |