Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.87 | 26.04 | 25.35 | 25.99 | 137,900 | -0.05(-0.19%) |
Nov 29, 2018 | 26.36 | 26.83 | 25.89 | 26.04 | 130,671 | -0.56(-2.11%) |
Nov 28, 2018 | 26.60 | 26.69 | 25.69 | 26.60 | 81,354 | +0.36(+1.37%) |
Nov 27, 2018 | 25.96 | 26.51 | 25.75 | 26.24 | 82,345 | -0.04(-0.15%) |
Nov 26, 2018 | 26.32 | 26.53 | 26.03 | 26.28 | 105,042 | +0.34(+1.31%) |
Nov 23, 2018 | 25.56 | 26.15 | 25.56 | 25.94 | 34,500 | +0.14(+0.54%) |
Nov 21, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.15(+0.58%) | |
Nov 20, 2018 | 25.60 | 26.38 | 25.38 | 25.65 | 186,997 | -0.52(-1.99%) |
Nov 19, 2018 | 27.16 | 27.43 | 26.10 | 26.17 | 136,690 | -1.09(-4.00%) |
Nov 16, 2018 | 26.25 | 27.28 | 26.17 | 27.26 | 224,800 | +0.49(+1.83%) |
Nov 15, 2018 | 25.57 | 27.40 | 25.57 | 26.77 | 200,288 | +0.99(+3.84%) |
Nov 14, 2018 | 26.05 | 26.40 | 25.65 | 25.78 | 208,446 | +0.14(+0.55%) |
Nov 13, 2018 | 25.50 | 26.36 | 25.36 | 25.64 | 199,364 | +0.20(+0.79%) |
Nov 12, 2018 | 26.66 | 26.66 | 25.43 | 25.44 | 151,342 | -1.25(-4.68%) |
Nov 09, 2018 | 28.80 | 28.80 | 26.38 | 26.69 | 204,300 | -2.66(-9.06%) |
Nov 08, 2018 | 26.50 | 29.56 | 26.50 | 29.35 | 361,551 | +3.87(+15.19%) |
Nov 07, 2018 | 25.97 | 26.43 | 25.39 | 25.48 | 156,695 | -0.50(-1.92%) |
Nov 06, 2018 | 25.64 | 26.66 | 25.64 | 25.98 | 115,640 | +0.37(+1.44%) |
Nov 05, 2018 | 26.35 | 26.61 | 25.11 | 25.61 | 105,437 | -0.80(-3.03%) |
Nov 02, 2018 | 26.49 | 26.92 | 25.91 | 26.41 | 150,500 | +0.41(+1.58%) |
Nov 01, 2018 | 24.74 | 26.16 | 24.08 | 26.00 | 151,658 | +1.36(+5.52%) |
Oct 31, 2018 | 24.43 | 24.82 | 23.98 | 24.64 | 182,469 | +0.59(+2.45%) |
Oct 30, 2018 | 23.36 | 24.16 | 23.07 | 24.05 | 116,699 | +0.64(+2.73%) |
Oct 29, 2018 | 24.08 | 24.41 | 23.01 | 23.41 | 97,546 | -0.23(-0.97%) |
Oct 26, 2018 | 23.64 | 24.23 | 23.17 | 23.64 | 143,000 | -0.45(-1.87%) |
Oct 25, 2018 | 24.02 | 24.58 | 23.76 | 24.09 | 163,737 | +0.36(+1.52%) |
Oct 24, 2018 | 26.00 | 26.00 | 23.70 | 23.73 | 160,393 | -2.40(-9.18%) |
Oct 23, 2018 | 25.19 | 26.47 | 24.90 | 26.13 | 177,338 | +0.46(+1.79%) |
Oct 22, 2018 | 26.19 | 26.23 | 25.66 | 25.67 | 129,865 | -0.20(-0.77%) |
Oct 19, 2018 | 26.20 | 26.53 | 25.54 | 25.87 | 94,100 | -0.31(-1.18%) |
Oct 18, 2018 | 26.90 | 26.90 | 26.04 | 26.18 | 68,930 | -0.83(-3.07%) |
Oct 17, 2018 | 27.39 | 27.50 | 26.89 | 27.01 | 84,406 | -0.35(-1.28%) |
Oct 16, 2018 | 25.85 | 27.93 | 25.85 | 27.36 | 160,190 | +2.40(+9.62%) |
Oct 15, 2018 | 24.78 | 25.46 | 23.81 | 24.96 | 94,680 | +0.17(+0.69%) |
Oct 12, 2018 | 25.03 | 25.60 | 24.33 | 24.79 | 114,000 | +0.13(+0.53%) |
Oct 11, 2018 | 24.86 | 25.76 | 24.65 | 24.66 | 163,590 | -0.15(-0.60%) |
Oct 10, 2018 | 25.61 | 25.68 | 24.78 | 24.81 | 152,683 | -0.93(-3.61%) |
Oct 09, 2018 | 25.01 | 26.04 | 25.01 | 25.74 | 124,194 | +0.59(+2.35%) |
Oct 08, 2018 | 25.77 | 26.38 | 25.13 | 25.15 | 132,411 | -0.81(-3.12%) |
Oct 05, 2018 | 27.40 | 27.61 | 25.35 | 25.96 | 193,300 | -1.52(-5.53%) |
Oct 04, 2018 | 28.45 | 28.45 | 27.40 | 27.48 | 89,491 | -1.07(-3.75%) |
Oct 03, 2018 | 28.70 | 28.95 | 28.30 | 28.55 | 76,237 | -0.07(-0.24%) |
Oct 02, 2018 | 28.86 | 29.01 | 28.54 | 28.62 | 63,460 | -0.32(-1.11%) |
Oct 01, 2018 | 28.79 | 29.38 | 28.61 | 28.94 | 105,544 | +0.19(+0.66%) |
Sep 28, 2018 | 28.55 | 29.05 | 28.50 | 28.75 | 96,300 | +0.20(+0.70%) |
Sep 27, 2018 | 28.65 | 28.90 | 28.45 | 28.55 | 49,661 | -0.05(-0.17%) |
Sep 26, 2018 | 29.35 | 29.50 | 28.55 | 28.60 | 70,820 | -0.75(-2.56%) |
Sep 25, 2018 | 28.90 | 29.35 | 28.85 | 29.35 | 104,029 | +0.40(+1.38%) |
Sep 24, 2018 | 28.95 | 29.15 | 28.80 | 28.95 | 63,912 | -0.15(-0.52%) |
Sep 21, 2018 | 28.90 | 29.25 | 28.65 | 29.10 | 294,000 | +0.05(+0.17%) |
Sep 20, 2018 | 28.25 | 29.10 | 28.20 | 29.05 | 93,647 | +0.90(+3.20%) |
Sep 19, 2018 | 28.40 | 29.05 | 28.00 | 28.15 | 83,981 | -0.25(-0.88%) |
Sep 18, 2018 | 27.90 | 28.45 | 27.70 | 28.40 | 74,346 | +0.50(+1.79%) |
Sep 17, 2018 | 28.50 | 28.55 | 27.55 | 27.90 | 127,319 | -0.60(-2.11%) |
Sep 14, 2018 | 28.75 | 28.75 | 28.00 | 28.50 | 132,100 | -0.15(-0.52%) |
Sep 13, 2018 | 29.05 | 29.30 | 28.30 | 28.65 | 170,578 | -0.25(-0.87%) |
Sep 12, 2018 | 29.60 | 29.60 | 27.85 | 28.90 | 124,828 | -0.80(-2.69%) |
Sep 11, 2018 | 30.65 | 30.65 | 29.50 | 29.70 | 111,300 | -0.90(-2.94%) |
Sep 10, 2018 | 30.55 | 30.70 | 30.18 | 30.60 | 69,305 | +0.10(+0.33%) |
Sep 07, 2018 | 30.10 | 30.68 | 30.05 | 30.50 | 96,200 | +0.35(+1.16%) |
Sep 06, 2018 | 30.40 | 30.70 | 29.85 | 30.15 | 89,359 | -0.30(-0.99%) |
Sep 05, 2018 | 30.70 | 30.75 | 30.40 | 30.45 | 91,792 | -0.30(-0.98%) |