Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.73 | 26.09 | 25.63 | 26.08 | 2,872,487 | +0.33(+1.27%) |
Nov 29, 2018 | 26.00 | 26.25 | 25.73 | 25.76 | 1,514,166 | -0.29(-1.10%) |
Nov 28, 2018 | 25.12 | 26.08 | 25.05 | 26.04 | 2,120,078 | +0.96(+3.84%) |
Nov 27, 2018 | 25.72 | 25.90 | 25.05 | 25.08 | 1,382,587 | -0.71(-2.74%) |
Nov 26, 2018 | 25.29 | 25.84 | 25.29 | 25.79 | 1,515,828 | +0.70(+2.78%) |
Nov 23, 2018 | 25.21 | 25.54 | 25.09 | 25.09 | 554,041 | -0.26(-1.01%) |
Nov 21, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.27(+1.08%) | |
Nov 20, 2018 | 24.77 | 25.21 | 24.77 | 25.07 | 950,367 | -0.02(-0.06%) |
Nov 19, 2018 | 25.38 | 25.46 | 24.79 | 25.09 | 1,139,849 | -0.23(-0.89%) |
Nov 16, 2018 | 25.13 | 25.49 | 25.10 | 25.32 | 1,254,161 | +0.07(+0.28%) |
Nov 15, 2018 | 24.87 | 25.41 | 24.68 | 25.25 | 1,594,173 | +0.17(+0.68%) |
Nov 14, 2018 | 25.44 | 25.59 | 24.97 | 25.07 | 1,838,581 | -0.26(-1.01%) |
Nov 13, 2018 | 25.53 | 25.81 | 25.28 | 25.33 | 1,853,570 | -0.24(-0.94%) |
Nov 12, 2018 | 26.07 | 26.15 | 25.54 | 25.57 | 1,251,087 | -0.56(-2.14%) |
Nov 09, 2018 | 26.10 | 26.23 | 25.76 | 26.13 | 1,633,655 | -0.03(-0.12%) |
Nov 08, 2018 | 26.15 | 26.35 | 26.01 | 26.16 | 1,753,374 | -0.04(-0.15%) |
Nov 07, 2018 | 26.01 | 26.22 | 25.72 | 26.20 | 1,607,021 | +0.36(+1.38%) |
Nov 06, 2018 | 25.54 | 26.01 | 25.39 | 25.84 | 1,803,457 | +0.26(+1.00%) |
Nov 05, 2018 | 25.56 | 25.80 | 25.23 | 25.59 | 2,061,352 | +0.05(+0.18%) |
Nov 02, 2018 | 26.37 | 26.50 | 25.31 | 25.54 | 2,015,855 | -0.64(-2.46%) |
Nov 01, 2018 | 25.94 | 26.45 | 25.77 | 26.18 | 1,260,839 | +0.22(+0.84%) |
Oct 31, 2018 | 25.86 | 26.11 | 25.81 | 25.97 | 2,177,125 | +0.44(+1.73%) |
Oct 30, 2018 | 25.02 | 25.56 | 24.88 | 25.52 | 1,378,549 | +0.48(+1.92%) |
Oct 29, 2018 | 25.11 | 25.55 | 24.78 | 25.04 | 2,781,666 | -0.05(-0.19%) |
Oct 26, 2018 | 24.57 | 25.23 | 24.17 | 25.09 | 2,201,738 | +0.16(+0.62%) |
Oct 25, 2018 | 25.94 | 26.32 | 24.86 | 24.93 | 2,398,315 | -0.64(-2.49%) |
Oct 24, 2018 | 26.43 | 26.56 | 25.57 | 25.57 | 2,381,021 | -0.95(-3.60%) |
Oct 23, 2018 | 26.43 | 26.70 | 25.92 | 26.53 | 4,323,276 | -0.21(-0.78%) |
Oct 22, 2018 | 27.18 | 27.19 | 26.64 | 26.74 | 1,964,890 | -0.35(-1.29%) |
Oct 19, 2018 | 27.25 | 27.31 | 26.94 | 27.09 | 1,880,082 | -0.07(-0.26%) |
Oct 18, 2018 | 27.50 | 27.71 | 27.09 | 27.15 | 1,345,349 | -0.51(-1.85%) |
Oct 17, 2018 | 27.64 | 28.02 | 27.59 | 27.67 | 1,069,525 | +0.06(+0.22%) |
Oct 16, 2018 | 27.25 | 27.61 | 27.08 | 27.61 | 2,246,525 | +0.43(+1.60%) |
Oct 15, 2018 | 27.17 | 27.69 | 27.14 | 27.17 | 1,966,623 | -0.04(-0.14%) |
Oct 12, 2018 | 27.41 | 27.52 | 26.85 | 27.21 | 2,167,473 | +0.03(+0.11%) |
Oct 11, 2018 | 29.32 | 29.45 | 27.15 | 27.18 | 3,774,110 | -2.31(-7.84%) |
Oct 10, 2018 | 30.10 | 30.20 | 29.49 | 29.49 | 1,645,984 | -0.71(-2.34%) |
Oct 09, 2018 | 29.78 | 30.27 | 29.75 | 30.20 | 1,428,558 | +0.32(+1.07%) |
Oct 08, 2018 | 30.01 | 30.07 | 29.74 | 29.88 | 922,996 | -0.19(-0.65%) |
Oct 05, 2018 | 30.09 | 30.38 | 30.02 | 30.07 | 1,478,431 | -0.06(-0.21%) |
Oct 04, 2018 | 30.40 | 30.45 | 29.96 | 30.14 | 904,956 | -0.33(-1.10%) |
Oct 03, 2018 | 30.45 | 30.60 | 30.30 | 30.47 | 2,276,663 | +0.14(+0.46%) |
Oct 02, 2018 | 30.00 | 30.35 | 29.92 | 30.33 | 1,198,874 | +0.33(+1.09%) |
Oct 01, 2018 | 30.64 | 30.73 | 29.97 | 30.00 | 1,293,845 | -0.54(-1.78%) |
Sep 28, 2018 | 30.32 | 30.79 | 30.28 | 30.55 | 1,941,141 | +0.19(+0.64%) |
Sep 27, 2018 | 30.48 | 30.73 | 30.32 | 30.35 | 1,186,538 | -0.11(-0.36%) |
Sep 26, 2018 | 30.67 | 30.70 | 30.31 | 30.46 | 1,105,649 | -0.11(-0.36%) |
Sep 25, 2018 | 30.68 | 30.95 | 30.52 | 30.57 | 821,600 | -0.10(-0.33%) |
Sep 24, 2018 | 30.70 | 30.87 | 30.40 | 30.67 | 1,011,341 | -0.10(-0.33%) |
Sep 21, 2018 | 30.57 | 30.80 | 30.42 | 30.77 | 3,116,338 | +0.25(+0.81%) |
Sep 20, 2018 | 30.78 | 30.85 | 30.34 | 30.52 | 1,395,765 | -0.16(-0.53%) |
Sep 19, 2018 | 31.08 | 31.21 | 30.61 | 30.69 | 1,640,985 | -0.40(-1.27%) |
Sep 18, 2018 | 31.22 | 31.60 | 30.95 | 31.08 | 1,136,635 | -0.12(-0.37%) |
Sep 17, 2018 | 31.47 | 31.59 | 31.06 | 31.20 | 640,043 | -0.22(-0.69%) |
Sep 14, 2018 | 31.25 | 31.53 | 31.01 | 31.42 | 733,096 | +0.13(+0.42%) |
Sep 13, 2018 | 30.87 | 31.31 | 30.78 | 31.28 | 995,034 | +0.54(+1.74%) |
Sep 12, 2018 | 31.06 | 31.14 | 30.73 | 30.75 | 1,005,229 | -0.39(-1.26%) |
Sep 11, 2018 | 30.70 | 31.14 | 30.63 | 31.14 | 1,210,623 | +0.28(+0.90%) |
Sep 10, 2018 | 30.91 | 31.12 | 30.79 | 30.86 | 655,220 | +0.02(+0.07%) |
Sep 07, 2018 | 30.96 | 31.07 | 30.76 | 30.84 | 676,349 | -0.18(-0.60%) |
Sep 06, 2018 | 31.17 | 31.34 | 31.00 | 31.03 | 889,656 | -0.07(-0.22%) |
Sep 05, 2018 | 31.19 | 31.42 | 31.02 | 31.10 | 896,465 | -0.09(-0.30%) |