Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.98 | 27.22 | 26.93 | 27.21 | 279,121 | +0.22(+0.81%) |
Nov 29, 2018 | 27.04 | 27.17 | 26.84 | 26.99 | 747,633 | -0.07(-0.24%) |
Nov 28, 2018 | 26.48 | 27.06 | 26.32 | 27.06 | 509,915 | +0.79(+3.00%) |
Nov 27, 2018 | 26.21 | 26.39 | 26.08 | 26.27 | 292,665 | +0.00(+0.01%) |
Nov 26, 2018 | 26.06 | 26.29 | 25.99 | 26.27 | 373,642 | +0.47(+1.84%) |
Nov 23, 2018 | 25.74 | 25.94 | 25.60 | 25.79 | 171,279 | -0.06(-0.22%) |
Nov 21, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.20(+0.79%) | |
Nov 20, 2018 | 25.61 | 25.95 | 25.33 | 25.65 | 2,163,383 | -0.42(-1.63%) |
Nov 19, 2018 | 26.78 | 26.83 | 26.03 | 26.07 | 631,502 | -0.84(-3.12%) |
Nov 16, 2018 | 26.68 | 27.01 | 26.64 | 26.91 | 415,510 | +0.04(+0.14%) |
Nov 15, 2018 | 26.47 | 26.99 | 26.29 | 26.88 | 548,315 | +0.36(+1.36%) |
Nov 14, 2018 | 26.89 | 27.04 | 26.35 | 26.51 | 554,743 | -0.23(-0.86%) |
Nov 13, 2018 | 26.81 | 27.16 | 26.67 | 26.74 | 592,044 | +0.02(+0.08%) |
Nov 12, 2018 | 27.37 | 27.37 | 26.70 | 26.72 | 574,715 | -0.80(-2.91%) |
Nov 09, 2018 | 27.68 | 27.70 | 27.29 | 27.52 | 407,052 | -0.45(-1.60%) |
Nov 08, 2018 | 28.04 | 28.07 | 27.88 | 27.97 | 375,217 | -0.12(-0.43%) |
Nov 07, 2018 | 27.67 | 28.11 | 27.60 | 28.09 | 949,077 | +0.77(+2.81%) |
Nov 06, 2018 | 27.11 | 27.47 | 27.11 | 27.32 | 414,072 | +0.13(+0.49%) |
Nov 05, 2018 | 27.33 | 27.33 | 26.89 | 27.19 | 371,020 | -0.09(-0.32%) |
Nov 02, 2018 | 27.57 | 27.71 | 27.08 | 27.28 | 649,169 | -0.34(-1.22%) |
Nov 01, 2018 | 27.22 | 27.62 | 26.97 | 27.61 | 525,605 | +0.52(+1.94%) |
Oct 31, 2018 | 26.96 | 27.40 | 26.96 | 27.09 | 996,189 | +0.55(+2.09%) |
Oct 30, 2018 | 26.04 | 26.55 | 26.01 | 26.54 | 649,275 | +0.34(+1.31%) |
Oct 29, 2018 | 26.95 | 27.05 | 25.71 | 26.19 | 1,250,010 | -0.35(-1.31%) |
Oct 26, 2018 | 26.30 | 27.00 | 26.19 | 26.54 | 1,000,186 | -0.59(-2.16%) |
Oct 25, 2018 | 26.71 | 27.29 | 26.61 | 27.13 | 915,001 | +0.73(+2.77%) |
Oct 24, 2018 | 27.52 | 27.54 | 26.38 | 26.40 | 745,572 | -1.16(-4.21%) |
Oct 23, 2018 | 27.24 | 27.67 | 26.95 | 27.56 | 742,432 | -0.12(-0.43%) |
Oct 22, 2018 | 27.77 | 27.85 | 27.53 | 27.68 | 265,641 | +0.09(+0.31%) |
Oct 19, 2018 | 27.95 | 28.07 | 27.50 | 27.59 | 335,157 | -0.17(-0.60%) |
Oct 18, 2018 | 28.29 | 28.29 | 27.69 | 27.76 | 549,827 | -0.61(-2.15%) |
Oct 17, 2018 | 28.50 | 28.50 | 28.04 | 28.37 | 632,633 | -0.01(-0.02%) |
Oct 16, 2018 | 27.77 | 28.39 | 27.74 | 28.37 | 517,686 | +0.81(+2.93%) |
Oct 15, 2018 | 27.82 | 27.83 | 27.41 | 27.57 | 925,098 | -0.25(-0.91%) |
Oct 12, 2018 | 27.80 | 27.85 | 27.32 | 27.82 | 1,056,221 | +0.65(+2.38%) |
Oct 11, 2018 | 27.36 | 27.74 | 26.88 | 27.17 | 1,743,157 | -0.42(-1.52%) |
Oct 10, 2018 | 28.63 | 28.63 | 27.55 | 27.59 | 1,372,115 | -1.08(-3.77%) |
Oct 09, 2018 | 28.60 | 28.90 | 28.60 | 28.67 | 354,822 | -0.00(-0.01%) |
Oct 08, 2018 | 28.83 | 28.87 | 28.40 | 28.67 | 574,388 | -0.19(-0.67%) |
Oct 05, 2018 | 29.23 | 29.29 | 28.59 | 28.87 | 845,823 | -0.37(-1.27%) |
Oct 04, 2018 | 29.65 | 29.65 | 29.10 | 29.24 | 778,982 | -0.53(-1.79%) |
Oct 03, 2018 | 29.72 | 29.87 | 29.71 | 29.77 | 313,430 | +0.09(+0.32%) |
Oct 02, 2018 | 29.75 | 29.85 | 29.65 | 29.68 | 291,523 | -0.10(-0.35%) |
Oct 01, 2018 | 30.00 | 30.05 | 29.72 | 29.78 | 461,766 | -0.07(-0.23%) |
Sep 28, 2018 | 29.78 | 29.90 | 29.75 | 29.85 | 132,159 | +0.03(+0.10%) |
Sep 27, 2018 | 29.65 | 29.91 | 29.65 | 29.82 | 295,329 | +0.20(+0.67%) |
Sep 26, 2018 | 29.70 | 29.91 | 29.60 | 29.62 | 275,653 | -0.06(-0.20%) |
Sep 25, 2018 | 29.63 | 29.70 | 29.59 | 29.68 | 219,480 | +0.05(+0.17%) |
Sep 24, 2018 | 29.47 | 29.63 | 29.37 | 29.63 | 197,742 | +0.01(+0.03%) |
Sep 21, 2018 | 29.87 | 29.87 | 29.60 | 29.62 | 300,267 | -0.12(-0.41%) |
Sep 20, 2018 | 29.56 | 29.76 | 29.56 | 29.74 | 225,712 | +0.28(+0.96%) |
Sep 19, 2018 | 29.47 | 29.54 | 29.35 | 29.46 | 208,119 | -0.03(-0.11%) |
Sep 18, 2018 | 29.27 | 29.57 | 29.27 | 29.49 | 264,534 | +0.21(+0.73%) |
Sep 17, 2018 | 29.71 | 29.71 | 29.27 | 29.28 | 386,807 | -0.44(-1.49%) |
Sep 14, 2018 | 29.72 | 29.80 | 29.58 | 29.72 | 152,616 | +0.04(+0.13%) |
Sep 13, 2018 | 29.53 | 29.76 | 29.53 | 29.68 | 312,820 | +0.21(+0.72%) |
Sep 12, 2018 | 29.49 | 29.50 | 29.25 | 29.47 | 302,116 | -0.06(-0.20%) |
Sep 11, 2018 | 29.35 | 29.57 | 29.21 | 29.53 | 303,706 | +0.15(+0.52%) |
Sep 10, 2018 | 29.44 | 29.44 | 29.25 | 29.37 | 265,022 | +0.07(+0.24%) |
Sep 07, 2018 | 29.30 | 29.49 | 29.16 | 29.30 | 272,377 | -0.08(-0.27%) |
Sep 06, 2018 | 29.66 | 29.66 | 29.24 | 29.38 | 428,120 | -0.24(-0.81%) |
Sep 05, 2018 | 29.91 | 29.94 | 29.51 | 29.62 | 437,499 | -0.36(-1.20%) |