Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.22 | 28.33 | 27.25 | 27.35 | 6,200 | -0.65(-2.32%) |
Nov 29, 2018 | 27.70 | 28.35 | 27.66 | 28.00 | 10,673 | +1.49(+5.62%) |
Nov 28, 2018 | 26.41 | 27.27 | 25.72 | 26.51 | 2,524 | +1.04(+4.08%) |
Nov 27, 2018 | 25.84 | 25.84 | 25.03 | 25.47 | 2,324 | +1.30(+5.38%) |
Nov 26, 2018 | 25.79 | 25.87 | 24.17 | 24.17 | 8,093 | -1.52(-5.92%) |
Nov 23, 2018 | 25.49 | 25.86 | 25.49 | 25.69 | 1,300 | +0.55(+2.19%) |
Nov 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.64(+2.61%) | |
Nov 20, 2018 | 24.96 | 25.69 | 24.50 | 24.50 | 2,701 | -1.20(-4.67%) |
Nov 19, 2018 | 26.73 | 27.02 | 25.70 | 25.70 | 9,291 | -1.30(-4.81%) |
Nov 16, 2018 | 26.47 | 27.20 | 26.46 | 27.00 | 5,000 | +0.34(+1.28%) |
Nov 15, 2018 | 27.09 | 27.65 | 26.41 | 26.66 | 15,438 | -1.09(-3.93%) |
Nov 14, 2018 | 27.14 | 27.80 | 26.99 | 27.75 | 11,596 | +0.89(+3.31%) |
Nov 13, 2018 | 27.44 | 27.71 | 26.86 | 26.86 | 8,170 | -0.99(-3.55%) |
Nov 12, 2018 | 28.89 | 28.89 | 26.86 | 27.85 | 7,625 | -0.15(-0.54%) |
Nov 09, 2018 | 26.47 | 28.87 | 25.90 | 28.00 | 13,500 | +0.70(+2.56%) |
Nov 08, 2018 | 26.68 | 27.42 | 26.68 | 27.30 | 12,096 | -0.20(-0.73%) |
Nov 07, 2018 | 27.50 | 27.50 | 27.25 | 27.50 | 3,697 | -0.17(-0.61%) |
Nov 06, 2018 | 27.77 | 27.77 | 27.45 | 27.67 | 2,014 | -0.50(-1.77%) |
Nov 05, 2018 | 28.79 | 28.79 | 28.17 | 28.17 | 3,115 | +0.07(+0.25%) |
Nov 02, 2018 | 28.28 | 28.56 | 27.86 | 28.10 | 4,600 | +0.38(+1.37%) |
Nov 01, 2018 | 25.73 | 27.91 | 25.73 | 27.72 | 6,132 | +2.08(+8.11%) |
Oct 31, 2018 | 24.46 | 25.64 | 24.46 | 25.64 | 6,922 | +1.86(+7.82%) |
Oct 30, 2018 | 24.46 | 24.64 | 23.78 | 23.78 | 2,152 | -0.67(-2.74%) |
Oct 29, 2018 | 24.31 | 24.70 | 24.08 | 24.45 | 5,231 | +0.87(+3.69%) |
Oct 26, 2018 | 23.86 | 24.32 | 23.25 | 23.58 | 15,300 | -0.42(-1.75%) |
Oct 25, 2018 | 24.00 | 24.80 | 23.58 | 24.00 | 15,121 | -1.00(-4.02%) |
Oct 24, 2018 | 24.39 | 25.00 | 24.39 | 25.00 | 7,472 | -0.20(-0.78%) |
Oct 23, 2018 | 25.15 | 25.47 | 24.27 | 25.20 | 3,645 | -0.68(-2.62%) |
Oct 22, 2018 | 26.26 | 26.26 | 25.78 | 25.88 | 2,932 | +0.69(+2.74%) |
Oct 19, 2018 | 26.02 | 26.20 | 25.19 | 25.19 | 5,500 | -0.82(-3.15%) |
Oct 18, 2018 | 26.15 | 26.48 | 26.01 | 26.01 | 3,873 | -0.41(-1.55%) |
Oct 17, 2018 | 27.06 | 27.16 | 26.29 | 26.42 | 2,687 | -1.08(-3.93%) |
Oct 16, 2018 | 27.09 | 27.50 | 27.00 | 27.50 | 8,655 | +1.34(+5.12%) |
Oct 15, 2018 | 23.99 | 26.16 | 23.99 | 26.16 | 4,198 | +2.03(+8.41%) |
Oct 12, 2018 | 23.92 | 24.13 | 23.52 | 24.13 | 8,200 | +1.96(+8.84%) |
Oct 11, 2018 | 24.06 | 24.13 | 22.17 | 22.17 | 30,684 | -2.14(-8.80%) |
Oct 10, 2018 | 25.15 | 25.15 | 24.31 | 24.31 | 3,787 | -1.19(-4.67%) |
Oct 09, 2018 | 25.15 | 26.00 | 25.04 | 25.50 | 7,246 | +0.50(+2.00%) |
Oct 08, 2018 | 25.11 | 25.12 | 24.46 | 25.00 | 7,451 | -0.27(-1.07%) |
Oct 05, 2018 | 25.26 | 25.94 | 25.09 | 25.27 | 6,700 | +0.09(+0.38%) |
Oct 04, 2018 | 25.16 | 25.65 | 24.71 | 25.18 | 14,731 | +1.27(+5.29%) |
Oct 03, 2018 | 23.87 | 24.16 | 23.64 | 23.91 | 15,232 | -1.09(-4.36%) |
Oct 02, 2018 | 24.54 | 25.17 | 24.54 | 25.00 | 4,894 | -0.18(-0.71%) |
Oct 01, 2018 | 25.20 | 25.50 | 24.59 | 25.18 | 11,721 | -1.31(-4.95%) |
Sep 28, 2018 | 26.51 | 26.51 | 26.44 | 26.49 | 800 | -0.30(-1.12%) |
Sep 27, 2018 | 27.28 | 27.28 | 26.69 | 26.79 | 2,747 | -0.71(-2.58%) |
Sep 26, 2018 | 27.51 | 27.58 | 27.46 | 27.50 | 10,367 | -0.53(-1.89%) |
Sep 25, 2018 | 27.69 | 28.03 | 27.69 | 28.03 | 4,168 | +0.39(+1.41%) |
Sep 24, 2018 | 27.72 | 27.72 | 27.35 | 27.64 | 2,198 | +0.13(+0.47%) |
Sep 21, 2018 | 27.71 | 27.71 | 27.51 | 27.51 | 700 | -0.67(-2.38%) |
Sep 20, 2018 | 27.58 | 28.32 | 27.15 | 28.18 | 14,165 | +0.58(+2.10%) |
Sep 19, 2018 | 27.99 | 27.99 | 27.15 | 27.60 | 4,688 | -0.96(-3.36%) |
Sep 18, 2018 | 27.52 | 28.56 | 27.17 | 28.56 | 11,610 | +1.08(+3.93%) |
Sep 17, 2018 | 27.60 | 27.60 | 27.30 | 27.48 | 1,348 | -0.14(-0.52%) |
Sep 14, 2018 | 27.80 | 28.06 | 27.61 | 27.62 | 4,000 | -0.19(-0.67%) |
Sep 13, 2018 | 27.51 | 27.81 | 27.51 | 27.81 | 2,230 | -0.30(-1.06%) |
Sep 12, 2018 | 27.67 | 28.11 | 27.67 | 28.11 | 694 | +0.61(+2.22%) |
Sep 11, 2018 | 27.66 | 27.77 | 27.27 | 27.50 | 3,827 | -0.45(-1.61%) |
Sep 10, 2018 | 27.76 | 27.96 | 27.40 | 27.95 | 6,812 | +0.41(+1.49%) |
Sep 07, 2018 | 28.00 | 28.40 | 27.54 | 27.54 | 5,600 | -0.96(-3.37%) |
Sep 06, 2018 | 29.07 | 29.07 | 28.36 | 28.50 | 6,143 | -1.06(-3.59%) |
Sep 05, 2018 | 29.47 | 29.95 | 29.31 | 29.56 | 3,961 | +0.45(+1.55%) |