Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.30 | 25.69 | 25.26 | 25.50 | 172,807 | +0.12(+0.48%) |
Nov 29, 2018 | 25.45 | 25.60 | 25.03 | 25.38 | 133,002 | -0.20(-0.77%) |
Nov 28, 2018 | 24.74 | 25.59 | 24.51 | 25.58 | 306,337 | +0.91(+3.70%) |
Nov 27, 2018 | 24.36 | 25.02 | 24.36 | 24.66 | 475,885 | +0.22(+0.92%) |
Nov 26, 2018 | 24.49 | 24.76 | 24.09 | 24.44 | 287,488 | +0.17(+0.69%) |
Nov 23, 2018 | 24.45 | 24.66 | 24.26 | 24.27 | 63,705 | -0.28(-1.14%) |
Nov 21, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.34(+1.39%) | |
Nov 20, 2018 | 24.62 | 25.20 | 24.15 | 24.21 | 177,649 | -0.74(-2.95%) |
Nov 19, 2018 | 25.26 | 25.52 | 24.77 | 24.95 | 204,298 | -0.37(-1.47%) |
Nov 16, 2018 | 25.40 | 25.67 | 25.10 | 25.32 | 250,532 | -0.34(-1.34%) |
Nov 15, 2018 | 24.76 | 25.71 | 24.51 | 25.67 | 249,934 | +0.81(+3.26%) |
Nov 14, 2018 | 24.94 | 25.18 | 24.72 | 24.86 | 122,950 | +0.15(+0.60%) |
Nov 13, 2018 | 24.87 | 25.67 | 24.64 | 24.71 | 221,257 | -0.28(-1.12%) |
Nov 12, 2018 | 25.81 | 26.19 | 24.92 | 24.99 | 226,144 | -0.98(-3.77%) |
Nov 09, 2018 | 25.49 | 26.37 | 25.32 | 25.97 | 304,156 | +0.10(+0.40%) |
Nov 08, 2018 | 26.44 | 27.38 | 24.52 | 25.87 | 589,300 | -1.11(-4.11%) |
Nov 07, 2018 | 26.81 | 27.05 | 26.25 | 26.97 | 262,991 | +0.52(+1.97%) |
Nov 06, 2018 | 26.14 | 26.84 | 26.14 | 26.45 | 181,002 | +0.26(+1.00%) |
Nov 05, 2018 | 26.34 | 26.42 | 25.75 | 26.19 | 242,494 | -0.18(-0.67%) |
Nov 02, 2018 | 26.80 | 27.04 | 26.25 | 26.37 | 185,861 | -0.28(-1.05%) |
Nov 01, 2018 | 26.24 | 26.73 | 25.91 | 26.65 | 197,280 | +0.74(+2.84%) |
Oct 31, 2018 | 26.06 | 26.42 | 25.83 | 25.91 | 266,818 | +0.21(+0.80%) |
Oct 30, 2018 | 24.85 | 25.77 | 24.66 | 25.71 | 222,034 | +0.88(+3.53%) |
Oct 29, 2018 | 25.41 | 25.70 | 24.57 | 24.83 | 277,667 | -0.17(-0.67%) |
Oct 26, 2018 | 24.75 | 25.48 | 24.36 | 25.00 | 187,470 | -0.08(-0.33%) |
Oct 25, 2018 | 24.83 | 25.51 | 24.83 | 25.08 | 226,832 | +0.49(+2.01%) |
Oct 24, 2018 | 25.53 | 25.87 | 24.56 | 24.59 | 217,957 | -1.04(-4.07%) |
Oct 23, 2018 | 25.23 | 25.96 | 25.02 | 25.63 | 183,391 | +0.00(+0.00%) |
Oct 22, 2018 | 25.39 | 25.94 | 25.26 | 25.63 | 136,814 | +0.30(+1.18%) |
Oct 19, 2018 | 25.61 | 25.98 | 25.17 | 25.33 | 193,690 | -0.32(-1.24%) |
Oct 18, 2018 | 26.45 | 26.48 | 25.65 | 25.65 | 201,926 | -1.07(-4.01%) |
Oct 17, 2018 | 26.80 | 26.95 | 26.23 | 26.72 | 190,048 | -0.31(-1.14%) |
Oct 16, 2018 | 26.21 | 27.07 | 26.00 | 27.03 | 147,782 | +0.93(+3.57%) |
Oct 15, 2018 | 26.06 | 26.21 | 25.64 | 26.10 | 198,204 | +0.03(+0.11%) |
Oct 12, 2018 | 26.29 | 26.46 | 25.54 | 26.07 | 305,979 | +0.18(+0.68%) |
Oct 11, 2018 | 26.50 | 26.79 | 25.87 | 25.89 | 165,371 | -0.81(-3.04%) |
Oct 10, 2018 | 27.16 | 27.36 | 26.67 | 26.70 | 227,159 | -0.46(-1.68%) |
Oct 09, 2018 | 27.54 | 27.68 | 27.11 | 27.16 | 201,423 | -0.52(-1.89%) |
Oct 08, 2018 | 27.92 | 28.11 | 27.55 | 27.68 | 130,796 | -0.26(-0.93%) |
Oct 05, 2018 | 28.27 | 28.39 | 27.75 | 27.94 | 226,830 | -0.29(-1.02%) |
Oct 04, 2018 | 28.83 | 29.06 | 28.18 | 28.23 | 253,858 | -0.68(-2.35%) |
Oct 03, 2018 | 28.52 | 29.00 | 28.35 | 28.91 | 211,600 | +0.46(+1.61%) |
Oct 02, 2018 | 27.99 | 28.48 | 27.99 | 28.46 | 225,657 | +0.48(+1.73%) |
Oct 01, 2018 | 29.00 | 29.21 | 27.75 | 27.97 | 517,021 | -0.84(-2.91%) |
Sep 28, 2018 | 29.46 | 29.65 | 28.77 | 28.81 | 230,369 | -0.65(-2.22%) |
Sep 27, 2018 | 29.09 | 29.84 | 29.09 | 29.46 | 198,227 | +0.37(+1.28%) |
Sep 26, 2018 | 29.79 | 29.79 | 29.07 | 29.09 | 127,250 | -0.65(-2.19%) |
Sep 25, 2018 | 29.60 | 29.88 | 29.28 | 29.74 | 257,980 | +0.14(+0.47%) |
Sep 24, 2018 | 30.16 | 30.16 | 29.42 | 29.60 | 166,716 | -0.56(-1.85%) |
Sep 21, 2018 | 30.68 | 31.05 | 29.88 | 30.16 | 1,387,794 | -0.47(-1.52%) |
Sep 20, 2018 | 30.07 | 30.77 | 30.07 | 30.63 | 380,868 | +0.51(+1.70%) |
Sep 19, 2018 | 30.26 | 30.68 | 29.88 | 30.12 | 241,677 | -0.09(-0.31%) |
Sep 18, 2018 | 29.98 | 30.49 | 29.51 | 30.21 | 163,324 | +0.37(+1.25%) |
Sep 17, 2018 | 29.79 | 30.35 | 29.74 | 29.84 | 212,367 | +0.09(+0.31%) |
Sep 14, 2018 | 29.37 | 29.84 | 29.18 | 29.74 | 203,879 | +0.37(+1.27%) |
Sep 13, 2018 | 29.42 | 29.42 | 28.95 | 29.37 | 184,561 | +0.14(+0.48%) |
Sep 12, 2018 | 29.60 | 29.70 | 29.04 | 29.23 | 311,111 | -0.47(-1.57%) |
Sep 11, 2018 | 30.07 | 30.26 | 29.56 | 29.70 | 342,418 | -0.37(-1.24%) |
Sep 10, 2018 | 30.21 | 30.35 | 29.70 | 30.07 | 337,024 | +0.00(+0.00%) |
Sep 07, 2018 | 29.79 | 30.12 | 29.53 | 30.07 | 194,870 | +0.14(+0.47%) |
Sep 06, 2018 | 29.32 | 30.28 | 29.23 | 29.93 | 408,454 | +0.65(+2.23%) |
Sep 05, 2018 | 29.42 | 29.88 | 28.58 | 29.28 | 871,381 | -0.14(-0.48%) |