Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.07 | 25.20 | 24.55 | 24.57 | 18,500 | -0.72(-2.85%) |
Nov 29, 2018 | 25.15 | 25.89 | 24.77 | 25.29 | 64,896 | +0.08(+0.32%) |
Nov 28, 2018 | 23.99 | 25.82 | 23.62 | 25.21 | 58,042 | +1.21(+5.04%) |
Nov 27, 2018 | 23.80 | 24.34 | 23.75 | 24.00 | 20,442 | +0.07(+0.29%) |
Nov 26, 2018 | 25.15 | 25.29 | 23.82 | 23.93 | 26,980 | -1.12(-4.47%) |
Nov 23, 2018 | 25.17 | 25.28 | 24.14 | 25.05 | 32,100 | -0.21(-0.83%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +1.04(+4.29%) | |
Nov 20, 2018 | 24.00 | 25.07 | 23.63 | 24.22 | 49,689 | +0.63(+2.67%) |
Nov 19, 2018 | 25.25 | 26.60 | 23.50 | 23.59 | 67,008 | -1.84(-7.24%) |
Nov 16, 2018 | 26.92 | 27.09 | 25.26 | 25.43 | 84,500 | -1.69(-6.23%) |
Nov 15, 2018 | 25.50 | 27.28 | 25.50 | 27.12 | 80,191 | +1.81(+7.15%) |
Nov 14, 2018 | 26.98 | 27.12 | 25.13 | 25.31 | 59,558 | -1.64(-6.09%) |
Nov 13, 2018 | 28.48 | 28.48 | 26.66 | 26.95 | 25,056 | -1.44(-5.07%) |
Nov 12, 2018 | 27.06 | 28.56 | 26.52 | 28.39 | 62,067 | +1.25(+4.61%) |
Nov 09, 2018 | 27.81 | 28.39 | 26.65 | 27.14 | 28,300 | -0.92(-3.28%) |
Nov 08, 2018 | 26.88 | 28.68 | 26.64 | 28.06 | 49,875 | +1.06(+3.93%) |
Nov 07, 2018 | 27.13 | 27.81 | 26.75 | 27.00 | 63,320 | +0.00(+0.00%) |
Nov 06, 2018 | 26.57 | 27.45 | 26.40 | 27.00 | 27,039 | +0.17(+0.63%) |
Nov 05, 2018 | 27.02 | 27.73 | 26.58 | 26.83 | 20,467 | -0.12(-0.45%) |
Nov 02, 2018 | 27.73 | 27.88 | 26.95 | 26.95 | 8,500 | -0.70(-2.53%) |
Nov 01, 2018 | 27.79 | 28.35 | 27.45 | 27.65 | 18,931 | -0.03(-0.11%) |
Oct 31, 2018 | 27.50 | 27.79 | 27.30 | 27.68 | 108,555 | +0.30(+1.10%) |
Oct 30, 2018 | 27.01 | 27.56 | 26.78 | 27.38 | 32,966 | +0.35(+1.29%) |
Oct 29, 2018 | 27.60 | 27.87 | 26.65 | 27.03 | 32,074 | -0.37(-1.35%) |
Oct 26, 2018 | 26.74 | 27.85 | 26.50 | 27.40 | 34,900 | +0.30(+1.11%) |
Oct 25, 2018 | 25.88 | 27.58 | 25.51 | 27.10 | 79,100 | +1.43(+5.57%) |
Oct 24, 2018 | 27.11 | 27.32 | 25.43 | 25.67 | 35,703 | -1.52(-5.59%) |
Oct 23, 2018 | 28.90 | 29.00 | 26.97 | 27.19 | 58,532 | -2.22(-7.55%) |
Oct 22, 2018 | 28.81 | 29.60 | 28.64 | 29.41 | 11,482 | +0.76(+2.65%) |
Oct 19, 2018 | 28.90 | 29.62 | 28.50 | 28.65 | 20,500 | -0.23(-0.80%) |
Oct 18, 2018 | 29.50 | 30.00 | 28.58 | 28.88 | 10,704 | -0.72(-2.43%) |
Oct 17, 2018 | 28.99 | 29.77 | 28.31 | 29.60 | 18,892 | +0.91(+3.17%) |
Oct 16, 2018 | 27.22 | 29.33 | 27.09 | 28.69 | 54,342 | +1.60(+5.91%) |
Oct 15, 2018 | 26.86 | 27.29 | 26.51 | 27.09 | 23,208 | +0.27(+1.01%) |
Oct 12, 2018 | 27.44 | 27.69 | 26.46 | 26.82 | 41,400 | +0.13(+0.49%) |
Oct 11, 2018 | 27.75 | 28.56 | 26.40 | 26.69 | 41,271 | -1.26(-4.51%) |
Oct 10, 2018 | 29.24 | 30.12 | 27.95 | 27.95 | 40,614 | -1.41(-4.80%) |
Oct 09, 2018 | 29.78 | 29.81 | 29.00 | 29.36 | 35,497 | -0.46(-1.54%) |
Oct 08, 2018 | 30.00 | 30.49 | 29.34 | 29.82 | 33,144 | -0.13(-0.43%) |
Oct 05, 2018 | 29.40 | 30.64 | 29.40 | 29.95 | 51,900 | +0.65(+2.22%) |
Oct 04, 2018 | 29.11 | 29.38 | 28.39 | 29.30 | 66,605 | +0.09(+0.31%) |
Oct 03, 2018 | 29.08 | 29.85 | 29.05 | 29.21 | 25,191 | +0.13(+0.45%) |
Oct 02, 2018 | 29.00 | 29.80 | 28.32 | 29.08 | 21,690 | +0.08(+0.28%) |
Oct 01, 2018 | 29.99 | 30.20 | 28.75 | 29.00 | 39,624 | -0.90(-3.01%) |
Sep 28, 2018 | 29.25 | 30.17 | 29.25 | 29.90 | 27,000 | +0.62(+2.12%) |
Sep 27, 2018 | 29.51 | 31.67 | 28.59 | 29.28 | 43,875 | -0.32(-1.08%) |
Sep 26, 2018 | 28.73 | 30.15 | 28.73 | 29.60 | 61,810 | +0.81(+2.81%) |
Sep 25, 2018 | 29.25 | 30.00 | 28.15 | 28.79 | 81,919 | -0.32(-1.10%) |
Sep 24, 2018 | 28.25 | 29.82 | 28.25 | 29.11 | 53,578 | +0.83(+2.93%) |
Sep 21, 2018 | 30.47 | 30.47 | 28.28 | 28.28 | 242,200 | -2.25(-7.37%) |
Sep 20, 2018 | 29.97 | 31.02 | 28.05 | 30.53 | 74,996 | +0.56(+1.87%) |
Sep 19, 2018 | 29.95 | 30.25 | 29.57 | 29.97 | 44,131 | +0.02(+0.07%) |
Sep 18, 2018 | 30.19 | 31.39 | 29.80 | 29.95 | 55,031 | -0.05(-0.17%) |
Sep 17, 2018 | 30.71 | 30.73 | 29.70 | 30.00 | 62,770 | -0.24(-0.79%) |
Sep 14, 2018 | 29.51 | 30.28 | 29.14 | 30.24 | 54,200 | +0.64(+2.16%) |
Sep 13, 2018 | 29.63 | 29.89 | 28.34 | 29.60 | 54,407 | +0.00(+0.00%) |
Sep 12, 2018 | 30.25 | 30.45 | 29.23 | 29.60 | 53,573 | -0.60(-1.99%) |
Sep 11, 2018 | 29.33 | 30.82 | 28.77 | 30.20 | 78,584 | +0.77(+2.62%) |
Sep 10, 2018 | 28.27 | 30.49 | 28.08 | 29.43 | 120,283 | +1.36(+4.85%) |
Sep 07, 2018 | 27.23 | 28.50 | 27.06 | 28.07 | 52,300 | +0.74(+2.71%) |
Sep 06, 2018 | 27.94 | 29.25 | 25.47 | 27.33 | 152,959 | +0.14(+0.51%) |
Sep 05, 2018 | 25.62 | 27.21 | 24.78 | 27.19 | 139,293 | +1.52(+5.92%) |