Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.42 | 25.87 | 25.17 | 25.37 | 270,300 | -0.16(-0.63%) |
Nov 29, 2018 | 25.44 | 25.74 | 25.31 | 25.53 | 172,731 | +0.00(+0.00%) |
Nov 28, 2018 | 24.93 | 25.54 | 24.64 | 25.53 | 178,550 | +0.64(+2.57%) |
Nov 27, 2018 | 24.85 | 25.01 | 24.46 | 24.89 | 213,869 | -0.13(-0.52%) |
Nov 26, 2018 | 25.01 | 25.29 | 24.64 | 25.02 | 154,696 | +0.27(+1.09%) |
Nov 23, 2018 | 25.41 | 25.73 | 24.70 | 24.75 | 110,700 | -0.94(-3.66%) |
Nov 21, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.77(+3.09%) | |
Nov 20, 2018 | 24.97 | 25.20 | 24.66 | 24.92 | 295,105 | -0.42(-1.66%) |
Nov 19, 2018 | 25.91 | 25.97 | 25.20 | 25.34 | 234,803 | -0.58(-2.24%) |
Nov 16, 2018 | 25.87 | 26.25 | 25.79 | 25.92 | 298,900 | -0.17(-0.65%) |
Nov 15, 2018 | 25.09 | 26.30 | 25.09 | 26.09 | 265,424 | +0.79(+3.12%) |
Nov 14, 2018 | 25.12 | 25.79 | 24.95 | 25.30 | 270,366 | +0.25(+1.00%) |
Nov 13, 2018 | 24.73 | 25.45 | 24.63 | 25.05 | 263,185 | +0.33(+1.33%) |
Nov 12, 2018 | 25.19 | 25.19 | 24.47 | 24.72 | 243,890 | -0.53(-2.10%) |
Nov 09, 2018 | 26.24 | 26.32 | 25.22 | 25.25 | 371,100 | -1.14(-4.32%) |
Nov 08, 2018 | 26.63 | 26.97 | 26.24 | 26.39 | 122,601 | -0.32(-1.20%) |
Nov 07, 2018 | 26.28 | 26.74 | 25.92 | 26.71 | 135,826 | +0.67(+2.57%) |
Nov 06, 2018 | 25.79 | 26.28 | 25.47 | 26.04 | 209,618 | -0.04(-0.15%) |
Nov 05, 2018 | 26.39 | 26.65 | 25.67 | 26.08 | 201,138 | -0.30(-1.14%) |
Nov 02, 2018 | 26.45 | 27.02 | 26.31 | 26.38 | 209,800 | +0.08(+0.30%) |
Nov 01, 2018 | 25.88 | 26.48 | 25.54 | 26.30 | 283,084 | +0.59(+2.29%) |
Oct 31, 2018 | 26.41 | 26.54 | 25.25 | 25.71 | 351,664 | -0.38(-1.46%) |
Oct 30, 2018 | 25.53 | 26.23 | 25.35 | 26.09 | 380,929 | +0.61(+2.39%) |
Oct 29, 2018 | 27.96 | 27.96 | 25.17 | 25.48 | 446,519 | +0.48(+1.92%) |
Oct 26, 2018 | 25.69 | 25.77 | 24.03 | 25.00 | 381,200 | -1.07(-4.10%) |
Oct 25, 2018 | 26.60 | 27.57 | 24.95 | 26.07 | 1,043,045 | +1.82(+7.51%) |
Oct 24, 2018 | 25.62 | 25.88 | 24.09 | 24.25 | 664,608 | -1.30(-5.09%) |
Oct 23, 2018 | 25.30 | 25.84 | 25.19 | 25.55 | 449,006 | -0.33(-1.28%) |
Oct 22, 2018 | 25.78 | 26.18 | 25.30 | 25.88 | 342,322 | -0.03(-0.12%) |
Oct 19, 2018 | 25.28 | 26.58 | 25.00 | 25.91 | 987,500 | +0.67(+2.65%) |
Oct 18, 2018 | 26.12 | 26.60 | 25.23 | 25.24 | 684,357 | -1.37(-5.15%) |
Oct 17, 2018 | 28.07 | 28.07 | 26.40 | 26.61 | 772,444 | -1.45(-5.17%) |
Oct 16, 2018 | 27.80 | 28.13 | 27.57 | 28.06 | 348,511 | +0.41(+1.48%) |
Oct 15, 2018 | 27.44 | 27.85 | 27.25 | 27.65 | 242,201 | +0.19(+0.69%) |
Oct 12, 2018 | 27.55 | 27.85 | 26.99 | 27.46 | 403,600 | +0.12(+0.44%) |
Oct 11, 2018 | 27.90 | 28.54 | 27.02 | 27.34 | 682,932 | -0.50(-1.80%) |
Oct 10, 2018 | 28.86 | 28.97 | 27.59 | 27.84 | 995,523 | -1.29(-4.43%) |
Oct 09, 2018 | 29.46 | 29.74 | 28.89 | 29.13 | 377,293 | -0.28(-0.95%) |
Oct 08, 2018 | 29.33 | 29.65 | 29.17 | 29.41 | 195,003 | +0.02(+0.07%) |
Oct 05, 2018 | 29.65 | 29.65 | 28.79 | 29.39 | 238,600 | -0.27(-0.91%) |
Oct 04, 2018 | 30.56 | 30.56 | 29.49 | 29.66 | 203,930 | -0.91(-2.98%) |
Oct 03, 2018 | 29.85 | 30.79 | 29.52 | 30.57 | 540,309 | +0.85(+2.86%) |
Oct 02, 2018 | 30.30 | 30.37 | 29.41 | 29.72 | 616,124 | -0.70(-2.30%) |
Oct 01, 2018 | 30.97 | 31.22 | 30.34 | 30.42 | 558,063 | -0.53(-1.71%) |
Sep 28, 2018 | 31.70 | 31.95 | 30.45 | 30.95 | 465,300 | -0.80(-2.52%) |
Sep 27, 2018 | 33.00 | 33.20 | 31.60 | 31.75 | 395,056 | -1.40(-4.22%) |
Sep 26, 2018 | 32.90 | 33.70 | 32.50 | 33.15 | 315,644 | +0.20(+0.61%) |
Sep 25, 2018 | 33.20 | 33.35 | 32.70 | 32.95 | 330,808 | -0.20(-0.60%) |
Sep 24, 2018 | 35.55 | 35.55 | 32.00 | 33.15 | 1,105,938 | -2.45(-6.88%) |
Sep 21, 2018 | 36.00 | 36.50 | 35.45 | 35.60 | 977,300 | -0.45(-1.25%) |
Sep 20, 2018 | 35.55 | 36.10 | 35.45 | 36.05 | 668,831 | +0.70(+1.98%) |
Sep 19, 2018 | 34.85 | 35.50 | 34.45 | 35.35 | 363,731 | +0.50(+1.43%) |
Sep 18, 2018 | 34.45 | 35.10 | 34.35 | 34.85 | 420,853 | +0.45(+1.31%) |
Sep 17, 2018 | 35.20 | 35.60 | 34.05 | 34.40 | 329,872 | -0.70(-1.99%) |
Sep 14, 2018 | 34.60 | 35.60 | 34.20 | 35.10 | 297,800 | +0.25(+0.72%) |
Sep 13, 2018 | 35.90 | 36.05 | 34.40 | 34.85 | 316,669 | -0.90(-2.52%) |
Sep 12, 2018 | 36.15 | 36.27 | 35.45 | 35.75 | 333,580 | -0.50(-1.38%) |
Sep 11, 2018 | 36.70 | 36.73 | 36.15 | 36.25 | 353,009 | -0.40(-1.09%) |
Sep 10, 2018 | 34.30 | 36.75 | 34.20 | 36.65 | 808,196 | +2.45(+7.16%) |
Sep 07, 2018 | 34.10 | 34.40 | 33.65 | 34.20 | 243,800 | -0.05(-0.15%) |
Sep 06, 2018 | 34.05 | 34.70 | 34.05 | 34.25 | 256,656 | +0.35(+1.03%) |
Sep 05, 2018 | 33.50 | 34.34 | 33.20 | 33.90 | 509,820 | +0.45(+1.35%) |