Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.78 | 27.09 | 26.65 | 27.07 | 554,925 | +0.16(+0.59%) |
Nov 29, 2018 | 26.92 | 26.93 | 26.29 | 26.91 | 407,003 | -0.13(-0.48%) |
Nov 28, 2018 | 25.97 | 27.09 | 25.97 | 27.04 | 600,627 | +1.12(+4.32%) |
Nov 27, 2018 | 25.43 | 25.96 | 25.31 | 25.92 | 470,518 | +0.42(+1.65%) |
Nov 26, 2018 | 25.14 | 25.50 | 24.94 | 25.50 | 382,335 | +0.59(+2.36%) |
Nov 23, 2018 | 24.60 | 25.04 | 24.45 | 24.91 | 85,397 | +0.29(+1.18%) |
Nov 21, 2018 | 24.62 | 24.62 | 24.62 | 0 | +0.13(+0.53%) | |
Nov 20, 2018 | 24.61 | 25.04 | 24.29 | 24.49 | 176,252 | -0.37(-1.50%) |
Nov 19, 2018 | 24.99 | 25.20 | 24.67 | 24.86 | 172,551 | -0.13(-0.52%) |
Nov 16, 2018 | 24.46 | 25.10 | 24.46 | 24.99 | 522,137 | +0.18(+0.71%) |
Nov 15, 2018 | 23.87 | 24.85 | 23.64 | 24.82 | 312,714 | +1.30(+5.52%) |
Nov 14, 2018 | 24.50 | 24.60 | 23.42 | 23.52 | 266,697 | -0.88(-3.60%) |
Nov 13, 2018 | 24.47 | 24.88 | 24.38 | 24.40 | 590,465 | +0.07(+0.27%) |
Nov 12, 2018 | 24.59 | 24.73 | 24.29 | 24.33 | 121,828 | -0.25(-1.03%) |
Nov 09, 2018 | 25.00 | 25.00 | 24.26 | 24.58 | 198,868 | -0.49(-1.97%) |
Nov 08, 2018 | 24.63 | 25.11 | 24.53 | 25.08 | 149,674 | +0.32(+1.28%) |
Nov 07, 2018 | 24.65 | 24.95 | 24.27 | 24.76 | 222,202 | +0.18(+0.72%) |
Nov 06, 2018 | 24.52 | 24.89 | 24.40 | 24.58 | 248,541 | +0.01(+0.04%) |
Nov 05, 2018 | 24.56 | 24.98 | 23.95 | 24.57 | 339,557 | +0.02(+0.08%) |
Nov 02, 2018 | 25.18 | 25.45 | 24.43 | 24.55 | 1,136,424 | -0.36(-1.46%) |
Nov 01, 2018 | 24.83 | 25.39 | 24.73 | 24.92 | 318,213 | +0.36(+1.48%) |
Oct 31, 2018 | 23.88 | 25.50 | 23.88 | 24.55 | 392,396 | +0.76(+3.18%) |
Oct 30, 2018 | 23.52 | 24.05 | 23.29 | 23.80 | 428,998 | +0.27(+1.15%) |
Oct 29, 2018 | 23.21 | 24.58 | 23.21 | 23.53 | 521,672 | +0.39(+1.69%) |
Oct 26, 2018 | 21.68 | 23.29 | 20.28 | 23.14 | 316,090 | -0.21(-0.88%) |
Oct 25, 2018 | 22.59 | 23.68 | 22.36 | 23.34 | 393,801 | +0.98(+4.38%) |
Oct 24, 2018 | 24.17 | 24.26 | 22.26 | 22.36 | 368,604 | -1.81(-7.49%) |
Oct 23, 2018 | 23.91 | 24.52 | 23.80 | 24.17 | 233,144 | -0.12(-0.50%) |
Oct 22, 2018 | 25.21 | 25.37 | 24.19 | 24.29 | 302,739 | -0.78(-3.13%) |
Oct 19, 2018 | 25.51 | 25.66 | 25.07 | 25.08 | 237,549 | -0.46(-1.79%) |
Oct 18, 2018 | 25.98 | 26.17 | 25.51 | 25.53 | 99,998 | -0.59(-2.25%) |
Oct 17, 2018 | 25.89 | 26.28 | 25.53 | 26.12 | 120,239 | +0.08(+0.32%) |
Oct 16, 2018 | 25.62 | 26.09 | 25.22 | 26.04 | 226,092 | +0.60(+2.35%) |
Oct 15, 2018 | 25.33 | 25.66 | 25.18 | 25.44 | 195,191 | +0.23(+0.93%) |
Oct 12, 2018 | 26.25 | 26.28 | 24.53 | 25.21 | 345,984 | -0.70(-2.70%) |
Oct 11, 2018 | 26.73 | 27.00 | 25.91 | 25.91 | 236,077 | -0.89(-3.31%) |
Oct 10, 2018 | 27.49 | 27.87 | 26.77 | 26.79 | 215,774 | -0.71(-2.58%) |
Oct 09, 2018 | 27.51 | 27.85 | 27.42 | 27.50 | 175,005 | -0.12(-0.44%) |
Oct 08, 2018 | 27.36 | 27.70 | 27.00 | 27.62 | 134,927 | +0.28(+1.02%) |
Oct 05, 2018 | 27.61 | 27.81 | 27.32 | 27.35 | 310,946 | -0.19(-0.68%) |
Oct 04, 2018 | 27.40 | 27.81 | 27.23 | 27.53 | 152,421 | +0.03(+0.10%) |
Oct 03, 2018 | 26.55 | 27.62 | 26.29 | 27.50 | 176,806 | +1.07(+4.06%) |
Oct 02, 2018 | 26.71 | 26.97 | 26.31 | 26.43 | 117,840 | -0.36(-1.36%) |
Oct 01, 2018 | 27.34 | 27.51 | 26.74 | 26.79 | 182,667 | -0.46(-1.68%) |
Sep 28, 2018 | 26.92 | 27.32 | 26.92 | 27.25 | 210,655 | +0.26(+0.97%) |
Sep 27, 2018 | 27.13 | 27.21 | 26.91 | 26.99 | 157,037 | -0.07(-0.28%) |
Sep 26, 2018 | 27.78 | 27.79 | 27.01 | 27.07 | 207,591 | -0.62(-2.22%) |
Sep 25, 2018 | 27.81 | 27.86 | 27.59 | 27.68 | 303,925 | -0.07(-0.24%) |
Sep 24, 2018 | 28.78 | 28.95 | 27.68 | 27.75 | 163,021 | -1.14(-3.94%) |
Sep 21, 2018 | 29.04 | 29.15 | 28.61 | 28.89 | 655,324 | -0.19(-0.64%) |
Sep 20, 2018 | 28.19 | 29.07 | 28.18 | 29.07 | 269,630 | +1.08(+3.87%) |
Sep 19, 2018 | 27.86 | 28.36 | 27.86 | 27.99 | 291,035 | +0.06(+0.20%) |
Sep 18, 2018 | 28.09 | 28.20 | 27.90 | 27.93 | 167,273 | -0.15(-0.53%) |
Sep 17, 2018 | 28.32 | 28.42 | 27.91 | 28.08 | 177,722 | -0.24(-0.86%) |
Sep 14, 2018 | 28.31 | 28.57 | 28.09 | 28.32 | 222,655 | +0.03(+0.10%) |
Sep 13, 2018 | 28.71 | 28.77 | 28.18 | 28.30 | 120,173 | -0.32(-1.11%) |
Sep 12, 2018 | 28.96 | 29.13 | 28.24 | 28.61 | 201,536 | -0.42(-1.45%) |
Sep 11, 2018 | 29.05 | 29.22 | 28.62 | 29.03 | 144,471 | -0.11(-0.38%) |
Sep 10, 2018 | 29.45 | 29.55 | 29.11 | 29.15 | 80,563 | -0.15(-0.51%) |
Sep 07, 2018 | 29.43 | 29.48 | 29.23 | 29.30 | 139,829 | -0.14(-0.48%) |
Sep 06, 2018 | 29.44 | 29.62 | 29.29 | 29.44 | 296,166 | +0.01(+0.03%) |
Sep 05, 2018 | 29.42 | 29.52 | 29.16 | 29.43 | 212,811 | -0.07(-0.22%) |