Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.61 | 30.99 | 30.28 | 30.81 | 150,200 | +0.08(+0.26%) |
Nov 29, 2018 | 30.31 | 31.00 | 30.12 | 30.73 | 100,690 | +0.28(+0.92%) |
Nov 28, 2018 | 30.47 | 30.47 | 29.39 | 30.45 | 85,287 | +0.06(+0.20%) |
Nov 27, 2018 | 29.94 | 30.47 | 29.67 | 30.39 | 100,448 | +0.22(+0.73%) |
Nov 26, 2018 | 28.24 | 31.17 | 27.95 | 30.17 | 312,348 | +2.21(+7.90%) |
Nov 23, 2018 | 28.16 | 28.40 | 27.88 | 27.96 | 38,200 | -0.29(-1.03%) |
Nov 21, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.09(+0.32%) | |
Nov 20, 2018 | 27.92 | 28.50 | 27.14 | 28.16 | 128,102 | -0.06(-0.21%) |
Nov 19, 2018 | 27.12 | 28.29 | 27.10 | 28.22 | 175,517 | +1.12(+4.13%) |
Nov 16, 2018 | 26.36 | 27.12 | 26.36 | 27.10 | 113,400 | +0.60(+2.26%) |
Nov 15, 2018 | 25.70 | 26.76 | 25.61 | 26.50 | 95,066 | +0.64(+2.47%) |
Nov 14, 2018 | 26.06 | 26.25 | 25.45 | 25.86 | 110,975 | +0.13(+0.51%) |
Nov 13, 2018 | 25.90 | 26.53 | 25.59 | 25.73 | 140,068 | +0.10(+0.39%) |
Nov 12, 2018 | 25.53 | 26.11 | 24.49 | 25.63 | 166,753 | -0.01(-0.04%) |
Nov 09, 2018 | 27.16 | 27.91 | 24.75 | 25.64 | 315,600 | -0.68(-2.58%) |
Nov 08, 2018 | 27.30 | 27.30 | 26.02 | 26.32 | 74,252 | -1.13(-4.12%) |
Nov 07, 2018 | 26.10 | 27.61 | 25.72 | 27.45 | 143,427 | +1.45(+5.58%) |
Nov 06, 2018 | 25.61 | 26.15 | 25.06 | 26.00 | 78,475 | +0.31(+1.21%) |
Nov 05, 2018 | 26.48 | 26.48 | 25.43 | 25.69 | 133,700 | -0.66(-2.50%) |
Nov 02, 2018 | 25.53 | 26.37 | 25.39 | 26.35 | 228,900 | +0.97(+3.82%) |
Nov 01, 2018 | 24.22 | 25.87 | 24.22 | 25.38 | 178,492 | +1.24(+5.14%) |
Oct 31, 2018 | 24.37 | 24.38 | 23.91 | 24.14 | 95,314 | +0.00(+0.00%) |
Oct 30, 2018 | 23.40 | 24.18 | 23.18 | 24.14 | 113,714 | +0.86(+3.69%) |
Oct 29, 2018 | 23.93 | 24.48 | 22.98 | 23.28 | 127,875 | -0.39(-1.65%) |
Oct 26, 2018 | 24.06 | 24.06 | 23.18 | 23.67 | 196,900 | -0.64(-2.63%) |
Oct 25, 2018 | 24.35 | 24.61 | 24.08 | 24.31 | 155,854 | +0.07(+0.29%) |
Oct 24, 2018 | 25.59 | 25.80 | 24.16 | 24.24 | 158,154 | -1.35(-5.28%) |
Oct 23, 2018 | 26.86 | 27.60 | 25.50 | 25.59 | 228,574 | -1.68(-6.16%) |
Oct 22, 2018 | 27.24 | 27.58 | 27.10 | 27.27 | 182,240 | -0.20(-0.73%) |
Oct 19, 2018 | 26.99 | 27.68 | 26.99 | 27.47 | 73,100 | +0.47(+1.74%) |
Oct 18, 2018 | 26.93 | 27.55 | 26.80 | 27.00 | 105,578 | -0.17(-0.63%) |
Oct 17, 2018 | 27.14 | 27.51 | 26.56 | 27.17 | 83,552 | +0.00(+0.00%) |
Oct 16, 2018 | 26.68 | 27.33 | 26.08 | 27.17 | 100,563 | +0.69(+2.61%) |
Oct 15, 2018 | 26.08 | 26.73 | 25.64 | 26.48 | 109,646 | +0.34(+1.30%) |
Oct 12, 2018 | 26.85 | 26.97 | 25.81 | 26.14 | 149,000 | -0.29(-1.10%) |
Oct 11, 2018 | 27.43 | 28.13 | 26.32 | 26.43 | 163,333 | -1.11(-4.03%) |
Oct 10, 2018 | 28.35 | 29.11 | 27.45 | 27.54 | 177,637 | -0.78(-2.75%) |
Oct 09, 2018 | 28.69 | 29.36 | 28.30 | 28.32 | 133,762 | -0.45(-1.56%) |
Oct 08, 2018 | 28.62 | 28.80 | 28.31 | 28.77 | 66,721 | +0.05(+0.17%) |
Oct 05, 2018 | 29.37 | 29.37 | 28.35 | 28.72 | 117,300 | -0.58(-1.98%) |
Oct 04, 2018 | 29.73 | 29.99 | 29.21 | 29.30 | 110,794 | -0.52(-1.74%) |
Oct 03, 2018 | 29.46 | 29.92 | 29.27 | 29.82 | 130,736 | +0.52(+1.77%) |
Oct 02, 2018 | 29.01 | 29.77 | 28.98 | 29.30 | 161,579 | +0.22(+0.76%) |
Oct 01, 2018 | 29.83 | 30.22 | 28.93 | 29.08 | 77,349 | -0.62(-2.09%) |
Sep 28, 2018 | 29.55 | 29.90 | 29.25 | 29.70 | 147,200 | +0.00(+0.00%) |
Sep 27, 2018 | 30.30 | 30.60 | 29.65 | 29.70 | 91,787 | -0.45(-1.49%) |
Sep 26, 2018 | 30.35 | 30.65 | 30.00 | 30.15 | 88,315 | -0.20(-0.66%) |
Sep 25, 2018 | 30.85 | 30.85 | 30.00 | 30.35 | 179,710 | -0.50(-1.62%) |
Sep 24, 2018 | 31.70 | 31.70 | 30.65 | 30.85 | 100,487 | -0.90(-2.83%) |
Sep 21, 2018 | 32.40 | 33.15 | 31.60 | 31.75 | 228,800 | -0.50(-1.55%) |
Sep 20, 2018 | 31.90 | 32.25 | 31.15 | 32.25 | 123,553 | +0.25(+0.78%) |
Sep 19, 2018 | 31.50 | 33.55 | 31.45 | 32.00 | 185,350 | +0.40(+1.27%) |
Sep 18, 2018 | 31.00 | 31.80 | 30.90 | 31.60 | 67,513 | +0.60(+1.94%) |
Sep 17, 2018 | 31.50 | 31.55 | 30.60 | 31.00 | 113,115 | -0.40(-1.27%) |
Sep 14, 2018 | 30.45 | 31.60 | 30.20 | 31.40 | 143,600 | +1.00(+3.29%) |
Sep 13, 2018 | 30.15 | 30.60 | 30.05 | 30.40 | 67,256 | +0.35(+1.16%) |
Sep 12, 2018 | 28.80 | 30.45 | 28.65 | 30.05 | 167,360 | +1.20(+4.16%) |
Sep 11, 2018 | 29.15 | 29.20 | 28.65 | 28.85 | 62,694 | -0.35(-1.20%) |
Sep 10, 2018 | 28.65 | 29.70 | 28.60 | 29.20 | 160,529 | +0.65(+2.28%) |
Sep 07, 2018 | 28.65 | 28.70 | 28.20 | 28.55 | 92,300 | -0.15(-0.52%) |
Sep 06, 2018 | 29.25 | 29.50 | 28.60 | 28.70 | 126,822 | -0.65(-2.21%) |
Sep 05, 2018 | 28.65 | 29.45 | 28.35 | 29.35 | 120,474 | +0.60(+2.09%) |