Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.83 | 26.84 | 25.09 | 26.45 | 30,200 | +0.71(+2.76%) |
Nov 29, 2018 | 25.33 | 26.01 | 25.13 | 25.74 | 20,744 | +0.28(+1.10%) |
Nov 28, 2018 | 25.25 | 25.67 | 24.62 | 25.46 | 22,842 | +0.26(+1.03%) |
Nov 27, 2018 | 25.85 | 26.32 | 24.86 | 25.20 | 38,487 | -0.90(-3.45%) |
Nov 26, 2018 | 25.83 | 26.18 | 24.43 | 26.10 | 40,909 | +0.39(+1.52%) |
Nov 23, 2018 | 24.95 | 25.95 | 24.43 | 25.71 | 11,900 | +0.45(+1.78%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +1.30(+5.43%) | |
Nov 20, 2018 | 24.66 | 24.66 | 23.05 | 23.96 | 28,918 | -1.16(-4.62%) |
Nov 19, 2018 | 26.53 | 27.07 | 25.01 | 25.12 | 15,820 | -1.32(-4.99%) |
Nov 16, 2018 | 25.68 | 26.90 | 24.94 | 26.44 | 36,900 | +0.76(+2.96%) |
Nov 15, 2018 | 24.60 | 27.01 | 24.60 | 25.68 | 37,280 | +0.68(+2.72%) |
Nov 14, 2018 | 25.28 | 25.48 | 23.57 | 25.00 | 49,805 | +0.06(+0.24%) |
Nov 13, 2018 | 24.49 | 26.35 | 24.16 | 24.94 | 54,589 | +0.57(+2.34%) |
Nov 12, 2018 | 25.94 | 25.94 | 24.10 | 24.37 | 31,898 | -1.47(-5.69%) |
Nov 09, 2018 | 27.81 | 27.81 | 25.12 | 25.84 | 33,300 | -2.25(-8.01%) |
Nov 08, 2018 | 27.34 | 29.42 | 27.20 | 28.09 | 25,803 | +0.31(+1.12%) |
Nov 07, 2018 | 28.11 | 28.17 | 26.74 | 27.78 | 30,709 | -0.07(-0.25%) |
Nov 06, 2018 | 29.39 | 29.39 | 27.30 | 27.85 | 23,367 | -1.21(-4.16%) |
Nov 05, 2018 | 29.16 | 29.98 | 27.92 | 29.06 | 30,596 | +0.04(+0.14%) |
Nov 02, 2018 | 30.46 | 31.28 | 28.43 | 29.02 | 13,700 | -0.92(-3.07%) |
Nov 01, 2018 | 26.69 | 30.18 | 26.06 | 29.94 | 73,495 | +3.23(+12.09%) |
Oct 31, 2018 | 26.52 | 27.78 | 26.40 | 26.71 | 23,690 | +0.71(+2.73%) |
Oct 30, 2018 | 26.30 | 27.43 | 25.30 | 26.00 | 38,502 | -0.43(-1.63%) |
Oct 29, 2018 | 27.56 | 27.56 | 25.97 | 26.43 | 30,130 | -0.63(-2.33%) |
Oct 26, 2018 | 27.88 | 27.97 | 26.19 | 27.06 | 36,400 | -1.38(-4.85%) |
Oct 25, 2018 | 26.84 | 28.65 | 26.00 | 28.44 | 33,214 | +1.81(+6.80%) |
Oct 24, 2018 | 27.75 | 29.69 | 26.18 | 26.63 | 44,463 | -1.22(-4.38%) |
Oct 23, 2018 | 27.72 | 28.48 | 26.28 | 27.85 | 24,023 | -0.49(-1.73%) |
Oct 22, 2018 | 27.70 | 28.71 | 27.46 | 28.34 | 12,564 | +0.72(+2.61%) |
Oct 19, 2018 | 28.24 | 28.96 | 27.38 | 27.62 | 17,000 | -0.74(-2.61%) |
Oct 18, 2018 | 28.77 | 29.42 | 27.96 | 28.36 | 30,474 | -0.57(-1.97%) |
Oct 17, 2018 | 28.42 | 29.50 | 27.80 | 28.93 | 43,020 | +0.55(+1.94%) |
Oct 16, 2018 | 28.40 | 30.00 | 27.64 | 28.38 | 44,740 | +0.20(+0.71%) |
Oct 15, 2018 | 25.95 | 28.56 | 25.35 | 28.18 | 32,407 | +2.17(+8.34%) |
Oct 12, 2018 | 25.75 | 27.70 | 25.75 | 26.01 | 25,900 | +0.42(+1.64%) |
Oct 11, 2018 | 27.41 | 28.93 | 25.14 | 25.59 | 62,603 | -2.39(-8.54%) |
Oct 10, 2018 | 30.35 | 30.35 | 27.80 | 27.98 | 37,477 | -2.72(-8.86%) |
Oct 09, 2018 | 29.97 | 30.96 | 29.71 | 30.70 | 23,103 | +0.70(+2.33%) |
Oct 08, 2018 | 30.32 | 30.49 | 29.79 | 30.00 | 17,745 | -0.32(-1.06%) |
Oct 05, 2018 | 30.77 | 30.89 | 29.35 | 30.32 | 33,300 | -0.39(-1.27%) |
Oct 04, 2018 | 32.50 | 32.60 | 30.51 | 30.71 | 43,999 | -1.86(-5.71%) |
Oct 03, 2018 | 31.95 | 33.36 | 31.50 | 32.57 | 34,998 | +0.72(+2.26%) |
Oct 02, 2018 | 32.22 | 32.37 | 31.54 | 31.85 | 17,612 | -0.51(-1.58%) |
Oct 01, 2018 | 33.67 | 34.91 | 32.22 | 32.36 | 58,005 | -0.60(-1.82%) |
Sep 28, 2018 | 32.54 | 33.89 | 32.13 | 32.96 | 34,500 | -0.33(-0.99%) |
Sep 27, 2018 | 32.46 | 33.59 | 32.00 | 33.29 | 91,413 | +1.03(+3.19%) |
Sep 26, 2018 | 32.24 | 32.40 | 31.53 | 32.26 | 28,292 | +0.00(+0.00%) |
Sep 25, 2018 | 31.75 | 32.65 | 31.68 | 32.26 | 24,882 | +0.49(+1.54%) |
Sep 24, 2018 | 31.63 | 32.14 | 31.44 | 31.77 | 17,219 | +0.33(+1.05%) |
Sep 21, 2018 | 31.50 | 32.63 | 30.91 | 31.44 | 121,500 | -1.26(-3.85%) |
Sep 20, 2018 | 33.52 | 33.95 | 32.48 | 32.70 | 25,481 | -0.69(-2.07%) |
Sep 19, 2018 | 32.90 | 34.43 | 32.38 | 33.39 | 32,761 | +0.53(+1.61%) |
Sep 18, 2018 | 32.16 | 33.00 | 31.73 | 32.86 | 51,645 | +0.79(+2.46%) |
Sep 17, 2018 | 31.96 | 32.58 | 30.92 | 32.07 | 61,957 | +0.06(+0.19%) |
Sep 14, 2018 | 32.82 | 33.72 | 32.01 | 32.01 | 29,000 | -0.79(-2.41%) |
Sep 13, 2018 | 33.23 | 33.64 | 32.70 | 32.80 | 27,637 | -0.42(-1.26%) |
Sep 12, 2018 | 32.87 | 33.80 | 32.65 | 33.22 | 34,485 | +0.40(+1.22%) |
Sep 11, 2018 | 33.03 | 33.40 | 32.01 | 32.82 | 44,190 | -0.26(-0.79%) |
Sep 10, 2018 | 33.27 | 33.63 | 32.00 | 33.08 | 46,457 | -0.05(-0.15%) |
Sep 07, 2018 | 33.61 | 34.00 | 32.87 | 33.13 | 32,800 | -0.49(-1.46%) |
Sep 06, 2018 | 33.70 | 34.30 | 33.00 | 33.62 | 73,542 | -0.05(-0.15%) |
Sep 05, 2018 | 33.43 | 34.76 | 32.96 | 33.67 | 91,322 | +0.06(+0.18%) |