Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.71 | 24.24 | 23.15 | 23.75 | 787,400 | +0.10(+0.42%) |
Nov 29, 2018 | 24.75 | 24.90 | 23.61 | 23.65 | 639,378 | -1.09(-4.41%) |
Nov 28, 2018 | 25.17 | 25.21 | 24.13 | 24.74 | 670,703 | -0.27(-1.08%) |
Nov 27, 2018 | 25.78 | 25.86 | 24.51 | 25.01 | 684,233 | -1.03(-3.96%) |
Nov 26, 2018 | 25.75 | 26.47 | 24.98 | 26.04 | 521,665 | +0.49(+1.92%) |
Nov 23, 2018 | 23.99 | 27.33 | 23.76 | 25.55 | 700,100 | +1.33(+5.49%) |
Nov 21, 2018 | 24.22 | 24.22 | 24.22 | 0 | -0.96(-3.81%) | |
Nov 20, 2018 | 26.59 | 26.74 | 25.00 | 25.18 | 960,030 | -1.11(-4.22%) |
Nov 19, 2018 | 30.04 | 31.83 | 25.89 | 26.29 | 2,517,688 | -3.33(-11.24%) |
Nov 16, 2018 | 29.23 | 29.83 | 28.34 | 29.62 | 500,400 | +0.04(+0.14%) |
Nov 15, 2018 | 28.62 | 29.99 | 28.57 | 29.58 | 544,923 | +0.67(+2.32%) |
Nov 14, 2018 | 28.58 | 29.34 | 27.38 | 28.91 | 684,120 | +0.55(+1.94%) |
Nov 13, 2018 | 28.36 | 29.50 | 27.63 | 28.36 | 640,822 | +0.41(+1.47%) |
Nov 12, 2018 | 31.82 | 31.83 | 27.26 | 27.95 | 1,733,218 | -2.34(-7.73%) |
Nov 09, 2018 | 29.45 | 30.56 | 28.04 | 30.29 | 607,200 | +2.04(+7.22%) |
Nov 08, 2018 | 32.07 | 32.20 | 27.21 | 28.25 | 1,278,753 | -3.92(-12.19%) |
Nov 07, 2018 | 30.56 | 36.12 | 30.20 | 32.17 | 1,453,668 | +1.91(+6.31%) |
Nov 06, 2018 | 29.97 | 30.49 | 29.65 | 30.26 | 454,552 | +0.33(+1.10%) |
Nov 05, 2018 | 29.97 | 30.19 | 28.51 | 29.93 | 492,253 | -0.05(-0.17%) |
Nov 02, 2018 | 30.90 | 31.10 | 29.05 | 29.98 | 575,400 | -0.93(-3.01%) |
Nov 01, 2018 | 26.80 | 32.65 | 26.80 | 30.91 | 1,279,848 | +4.33(+16.29%) |
Oct 31, 2018 | 26.57 | 26.95 | 26.03 | 26.58 | 337,526 | +0.34(+1.30%) |
Oct 30, 2018 | 26.30 | 27.05 | 25.96 | 26.24 | 277,111 | -0.18(-0.68%) |
Oct 29, 2018 | 27.55 | 27.59 | 25.96 | 26.42 | 234,484 | -0.69(-2.55%) |
Oct 26, 2018 | 26.50 | 27.46 | 26.10 | 27.11 | 262,400 | +0.16(+0.59%) |
Oct 25, 2018 | 25.87 | 27.57 | 25.75 | 26.95 | 496,000 | +1.32(+5.15%) |
Oct 24, 2018 | 27.54 | 28.25 | 25.62 | 25.63 | 521,212 | -1.83(-6.66%) |
Oct 23, 2018 | 26.39 | 27.95 | 26.17 | 27.46 | 544,848 | +0.54(+2.01%) |
Oct 22, 2018 | 27.57 | 27.69 | 26.70 | 26.92 | 310,366 | -0.37(-1.36%) |
Oct 19, 2018 | 27.65 | 28.11 | 27.21 | 27.29 | 293,500 | -0.42(-1.52%) |
Oct 18, 2018 | 28.84 | 28.91 | 27.56 | 27.71 | 443,322 | -1.18(-4.08%) |
Oct 17, 2018 | 28.27 | 29.24 | 27.56 | 28.89 | 562,048 | +0.61(+2.16%) |
Oct 16, 2018 | 26.90 | 28.45 | 26.84 | 28.28 | 600,945 | +1.65(+6.20%) |
Oct 15, 2018 | 26.39 | 26.91 | 26.37 | 26.63 | 352,581 | +0.26(+0.99%) |
Oct 12, 2018 | 25.62 | 26.50 | 25.57 | 26.37 | 407,200 | +1.20(+4.77%) |
Oct 11, 2018 | 24.88 | 25.47 | 24.56 | 25.17 | 317,448 | +0.32(+1.29%) |
Oct 10, 2018 | 26.10 | 26.42 | 24.78 | 24.85 | 329,845 | -1.34(-5.12%) |
Oct 09, 2018 | 26.06 | 26.51 | 25.91 | 26.19 | 369,351 | +0.03(+0.11%) |
Oct 08, 2018 | 25.86 | 26.55 | 25.64 | 26.16 | 366,255 | +0.10(+0.38%) |
Oct 05, 2018 | 25.18 | 26.33 | 25.06 | 26.06 | 636,000 | +0.98(+3.91%) |
Oct 04, 2018 | 26.08 | 26.27 | 24.80 | 25.08 | 430,122 | -0.89(-3.43%) |
Oct 03, 2018 | 25.68 | 26.19 | 24.73 | 25.97 | 567,681 | +0.48(+1.88%) |
Oct 02, 2018 | 26.67 | 26.70 | 25.48 | 25.49 | 574,298 | -1.20(-4.50%) |
Oct 01, 2018 | 27.38 | 27.50 | 26.67 | 26.69 | 280,669 | -0.59(-2.16%) |
Sep 28, 2018 | 27.74 | 27.90 | 27.19 | 27.28 | 322,300 | -0.51(-1.84%) |
Sep 27, 2018 | 27.81 | 28.23 | 27.44 | 27.79 | 349,296 | +0.07(+0.25%) |
Sep 26, 2018 | 27.78 | 27.89 | 27.29 | 27.72 | 235,865 | -0.05(-0.18%) |
Sep 25, 2018 | 27.61 | 27.90 | 27.52 | 27.77 | 326,903 | +0.33(+1.20%) |
Sep 24, 2018 | 27.12 | 27.64 | 27.01 | 27.44 | 366,121 | +0.23(+0.85%) |
Sep 21, 2018 | 27.30 | 27.89 | 26.86 | 27.21 | 2,025,800 | -0.05(-0.18%) |
Sep 20, 2018 | 27.71 | 27.76 | 27.03 | 27.26 | 353,763 | -0.29(-1.05%) |
Sep 19, 2018 | 27.69 | 28.14 | 27.26 | 27.55 | 350,677 | -0.14(-0.51%) |
Sep 18, 2018 | 28.26 | 28.48 | 27.67 | 27.69 | 468,195 | -0.41(-1.46%) |
Sep 17, 2018 | 27.86 | 28.27 | 27.55 | 28.10 | 400,183 | +0.11(+0.39%) |
Sep 14, 2018 | 28.72 | 28.72 | 27.04 | 27.99 | 760,400 | -1.21(-4.14%) |
Sep 13, 2018 | 29.27 | 30.70 | 29.07 | 29.20 | 1,807,915 | +0.13(+0.45%) |
Sep 12, 2018 | 27.54 | 29.48 | 27.54 | 29.07 | 745,479 | +1.47(+5.33%) |
Sep 11, 2018 | 27.18 | 27.75 | 26.86 | 27.60 | 251,532 | +0.36(+1.32%) |
Sep 10, 2018 | 26.37 | 27.35 | 26.11 | 27.24 | 250,074 | +0.98(+3.73%) |
Sep 07, 2018 | 26.45 | 26.58 | 25.76 | 26.26 | 214,800 | -0.23(-0.87%) |
Sep 06, 2018 | 26.94 | 27.11 | 26.44 | 26.49 | 260,455 | -0.38(-1.41%) |
Sep 05, 2018 | 27.25 | 27.25 | 26.59 | 26.87 | 223,000 | -0.37(-1.36%) |