Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.29 | 26.42 | 26.22 | 26.39 | 50,135 | -0.13(-0.50%) |
Nov 29, 2018 | 26.41 | 26.65 | 26.40 | 26.52 | 61,305 | -0.11(-0.41%) |
Nov 28, 2018 | 26.03 | 26.63 | 25.91 | 26.63 | 38,509 | +0.77(+2.99%) |
Nov 27, 2018 | 25.71 | 26.00 | 25.71 | 25.86 | 28,375 | +0.07(+0.27%) |
Nov 26, 2018 | 25.95 | 26.03 | 25.75 | 25.79 | 62,341 | -0.36(-1.39%) |
Nov 23, 2018 | 25.92 | 26.22 | 25.92 | 26.15 | 5,959 | +0.02(+0.06%) |
Nov 21, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.31(+1.20%) | |
Nov 20, 2018 | 26.10 | 26.10 | 25.66 | 25.83 | 41,655 | -0.52(-1.99%) |
Nov 19, 2018 | 26.42 | 26.52 | 26.26 | 26.35 | 71,611 | -0.35(-1.33%) |
Nov 16, 2018 | 26.43 | 26.71 | 26.35 | 26.71 | 72,547 | +0.02(+0.06%) |
Nov 15, 2018 | 26.24 | 26.79 | 26.01 | 26.69 | 53,904 | +0.47(+1.80%) |
Nov 14, 2018 | 26.14 | 26.24 | 25.96 | 26.22 | 26,935 | +0.07(+0.27%) |
Nov 13, 2018 | 25.91 | 26.19 | 25.90 | 26.15 | 25,396 | +0.33(+1.28%) |
Nov 12, 2018 | 25.94 | 25.94 | 25.73 | 25.82 | 45,541 | -0.26(-1.00%) |
Nov 09, 2018 | 26.05 | 26.09 | 25.80 | 26.08 | 23,837 | -0.24(-0.91%) |
Nov 08, 2018 | 26.65 | 26.69 | 26.27 | 26.32 | 18,603 | -0.60(-2.24%) |
Nov 07, 2018 | 26.65 | 27.00 | 26.63 | 26.92 | 56,798 | +0.55(+2.08%) |
Nov 06, 2018 | 26.28 | 26.41 | 26.17 | 26.38 | 36,630 | -0.03(-0.12%) |
Nov 05, 2018 | 26.18 | 26.45 | 26.18 | 26.41 | 68,311 | +0.28(+1.06%) |
Nov 02, 2018 | 26.16 | 26.39 | 25.99 | 26.13 | 22,023 | +0.14(+0.53%) |
Nov 01, 2018 | 25.50 | 26.04 | 25.47 | 25.99 | 44,153 | +0.95(+3.79%) |
Oct 31, 2018 | 25.17 | 25.21 | 24.89 | 25.04 | 114,401 | +0.02(+0.09%) |
Oct 30, 2018 | 24.59 | 25.02 | 24.59 | 25.02 | 52,169 | +0.56(+2.27%) |
Oct 29, 2018 | 25.06 | 25.07 | 24.31 | 24.46 | 53,458 | -0.50(-2.01%) |
Oct 26, 2018 | 24.81 | 25.17 | 24.77 | 24.96 | 80,450 | -0.23(-0.92%) |
Oct 25, 2018 | 24.89 | 25.36 | 24.89 | 25.20 | 60,270 | +0.41(+1.65%) |
Oct 24, 2018 | 25.46 | 25.56 | 24.79 | 24.79 | 71,408 | -0.80(-3.11%) |
Oct 23, 2018 | 25.28 | 25.77 | 25.14 | 25.58 | 69,406 | -0.56(-2.15%) |
Oct 22, 2018 | 26.17 | 26.17 | 25.95 | 26.14 | 20,348 | +0.25(+0.95%) |
Oct 19, 2018 | 25.97 | 26.16 | 25.72 | 25.90 | 35,367 | +0.28(+1.08%) |
Oct 18, 2018 | 26.01 | 26.01 | 25.50 | 25.62 | 89,553 | -0.56(-2.12%) |
Oct 17, 2018 | 26.14 | 26.44 | 26.00 | 26.18 | 33,962 | -0.42(-1.57%) |
Oct 16, 2018 | 26.16 | 26.62 | 26.09 | 26.59 | 37,075 | +0.73(+2.81%) |
Oct 15, 2018 | 25.83 | 26.03 | 25.70 | 25.87 | 35,532 | -0.06(-0.24%) |
Oct 12, 2018 | 25.75 | 25.93 | 25.58 | 25.93 | 64,386 | +0.62(+2.44%) |
Oct 11, 2018 | 25.41 | 25.83 | 25.31 | 25.31 | 42,178 | -0.55(-2.12%) |
Oct 10, 2018 | 26.41 | 26.45 | 25.73 | 25.86 | 236,063 | -0.67(-2.53%) |
Oct 09, 2018 | 26.44 | 26.59 | 26.26 | 26.53 | 31,189 | -0.03(-0.13%) |
Oct 08, 2018 | 26.38 | 26.61 | 26.37 | 26.57 | 87,532 | -0.04(-0.16%) |
Oct 05, 2018 | 26.87 | 26.87 | 26.44 | 26.61 | 117,371 | -0.32(-1.18%) |
Oct 04, 2018 | 27.23 | 27.29 | 26.85 | 26.92 | 47,922 | -0.46(-1.69%) |
Oct 03, 2018 | 27.84 | 27.84 | 27.33 | 27.39 | 90,205 | -0.37(-1.34%) |
Oct 02, 2018 | 27.78 | 27.86 | 27.63 | 27.76 | 39,082 | -0.16(-0.57%) |
Oct 01, 2018 | 28.02 | 28.08 | 27.87 | 27.92 | 22,572 | +0.05(+0.18%) |
Sep 28, 2018 | 27.94 | 28.07 | 27.79 | 27.87 | 36,921 | -0.15(-0.52%) |
Sep 27, 2018 | 28.00 | 28.16 | 27.83 | 28.01 | 86,115 | +0.15(+0.53%) |
Sep 26, 2018 | 27.92 | 28.23 | 27.87 | 27.87 | 30,795 | +0.03(+0.11%) |
Sep 25, 2018 | 27.79 | 27.96 | 27.77 | 27.83 | 56,370 | +0.12(+0.44%) |
Sep 24, 2018 | 27.70 | 27.79 | 27.62 | 27.71 | 66,448 | -0.23(-0.82%) |
Sep 21, 2018 | 27.84 | 27.94 | 27.77 | 27.94 | 23,707 | +0.17(+0.60%) |
Sep 20, 2018 | 27.70 | 27.80 | 27.60 | 27.78 | 113,750 | +0.16(+0.57%) |
Sep 19, 2018 | 27.49 | 27.72 | 27.41 | 27.62 | 29,648 | +0.22(+0.82%) |
Sep 18, 2018 | 27.15 | 27.41 | 27.09 | 27.39 | 48,807 | +0.24(+0.88%) |
Sep 17, 2018 | 27.11 | 27.26 | 27.10 | 27.16 | 41,256 | -0.05(-0.20%) |
Sep 14, 2018 | 27.43 | 27.47 | 27.19 | 27.21 | 22,930 | -0.03(-0.11%) |
Sep 13, 2018 | 27.19 | 27.38 | 27.09 | 27.24 | 25,909 | +0.24(+0.88%) |
Sep 12, 2018 | 26.71 | 27.08 | 26.70 | 27.00 | 306,341 | +0.20(+0.74%) |
Sep 11, 2018 | 26.67 | 26.81 | 26.57 | 26.80 | 104,578 | +0.08(+0.29%) |
Sep 10, 2018 | 26.87 | 26.96 | 26.67 | 26.73 | 145,441 | -0.59(-2.15%) |
Sep 07, 2018 | 27.42 | 27.53 | 27.30 | 27.32 | 135,423 | -0.26(-0.94%) |
Sep 06, 2018 | 27.51 | 27.57 | 27.41 | 27.57 | 116,497 | -0.03(-0.11%) |
Sep 05, 2018 | 27.52 | 27.61 | 27.37 | 27.61 | 52,120 | -0.23(-0.84%) |