Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.29 | 27.43 | 26.50 | 26.87 | 33,385 | -0.28(-1.02%) |
Nov 29, 2018 | 26.98 | 27.82 | 26.51 | 27.15 | 16,432 | +0.10(+0.37%) |
Nov 28, 2018 | 26.20 | 27.12 | 26.20 | 27.05 | 19,773 | +0.84(+3.22%) |
Nov 27, 2018 | 26.15 | 26.74 | 26.15 | 26.20 | 12,058 | -0.35(-1.33%) |
Nov 26, 2018 | 26.79 | 27.02 | 26.47 | 26.56 | 14,814 | -0.11(-0.40%) |
Nov 23, 2018 | 26.66 | 26.93 | 26.18 | 26.66 | 7,169 | +0.22(+0.84%) |
Nov 21, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.70(+2.71%) | |
Nov 20, 2018 | 26.12 | 26.40 | 25.70 | 25.74 | 15,550 | -0.58(-2.19%) |
Nov 19, 2018 | 26.61 | 27.02 | 26.01 | 26.32 | 12,711 | -0.31(-1.18%) |
Nov 16, 2018 | 26.31 | 26.85 | 26.12 | 26.63 | 15,904 | +0.21(+0.81%) |
Nov 15, 2018 | 26.10 | 26.97 | 26.10 | 26.42 | 9,917 | +0.12(+0.47%) |
Nov 14, 2018 | 27.00 | 27.24 | 26.10 | 26.30 | 21,730 | -0.58(-2.17%) |
Nov 13, 2018 | 26.63 | 27.70 | 26.52 | 26.88 | 14,866 | +0.30(+1.13%) |
Nov 12, 2018 | 26.76 | 26.91 | 26.50 | 26.58 | 11,308 | -0.18(-0.66%) |
Nov 09, 2018 | 26.63 | 27.02 | 26.61 | 26.76 | 9,125 | +0.08(+0.29%) |
Nov 08, 2018 | 26.63 | 27.09 | 26.63 | 26.68 | 11,211 | -0.13(-0.49%) |
Nov 07, 2018 | 26.56 | 26.83 | 26.46 | 26.81 | 12,221 | +0.19(+0.72%) |
Nov 06, 2018 | 26.64 | 26.83 | 26.33 | 26.62 | 10,280 | -0.15(-0.57%) |
Nov 05, 2018 | 26.76 | 27.20 | 26.70 | 26.77 | 10,606 | -0.08(-0.31%) |
Nov 02, 2018 | 26.69 | 27.44 | 26.69 | 26.86 | 14,470 | +0.24(+0.89%) |
Nov 01, 2018 | 26.86 | 27.08 | 26.31 | 26.62 | 11,535 | -0.34(-1.25%) |
Oct 31, 2018 | 27.26 | 27.26 | 26.68 | 26.96 | 15,978 | -0.14(-0.51%) |
Oct 30, 2018 | 26.66 | 27.22 | 26.39 | 27.09 | 13,113 | +0.35(+1.29%) |
Oct 29, 2018 | 26.54 | 27.48 | 26.45 | 26.75 | 11,542 | +0.31(+1.19%) |
Oct 26, 2018 | 26.16 | 26.46 | 26.07 | 26.43 | 18,641 | -0.03(-0.12%) |
Oct 25, 2018 | 25.97 | 27.09 | 25.97 | 26.46 | 29,111 | +0.69(+2.68%) |
Oct 24, 2018 | 26.66 | 27.45 | 25.76 | 25.77 | 19,499 | -0.88(-3.31%) |
Oct 23, 2018 | 26.81 | 27.42 | 26.66 | 26.66 | 7,223 | -1.09(-3.93%) |
Oct 22, 2018 | 26.85 | 27.75 | 26.85 | 27.75 | 12,127 | +1.10(+4.15%) |
Oct 19, 2018 | 27.29 | 27.45 | 26.63 | 26.64 | 18,381 | -0.81(-2.96%) |
Oct 18, 2018 | 27.52 | 27.92 | 26.93 | 27.45 | 11,194 | -0.08(-0.31%) |
Oct 17, 2018 | 27.19 | 27.68 | 27.19 | 27.54 | 13,497 | +0.33(+1.21%) |
Oct 16, 2018 | 26.70 | 27.23 | 26.69 | 27.21 | 15,115 | +0.46(+1.72%) |
Oct 15, 2018 | 26.53 | 26.98 | 26.46 | 26.75 | 16,284 | +0.11(+0.40%) |
Oct 12, 2018 | 28.37 | 28.41 | 26.30 | 26.64 | 36,240 | -1.14(-4.11%) |
Oct 11, 2018 | 27.88 | 28.72 | 27.78 | 27.78 | 14,856 | -0.20(-0.71%) |
Oct 10, 2018 | 28.55 | 28.59 | 27.87 | 27.98 | 13,806 | -0.58(-2.04%) |
Oct 09, 2018 | 28.51 | 28.80 | 28.51 | 28.57 | 14,695 | +0.08(+0.30%) |
Oct 08, 2018 | 28.28 | 28.68 | 28.28 | 28.48 | 11,911 | +0.28(+0.98%) |
Oct 05, 2018 | 28.46 | 28.46 | 28.08 | 28.21 | 9,386 | -0.25(-0.89%) |
Oct 04, 2018 | 28.41 | 28.74 | 28.38 | 28.46 | 17,957 | +0.25(+0.87%) |
Oct 03, 2018 | 27.66 | 28.26 | 27.32 | 28.21 | 21,723 | +0.70(+2.54%) |
Oct 02, 2018 | 27.68 | 27.97 | 27.25 | 27.52 | 13,644 | -0.48(-1.73%) |
Oct 01, 2018 | 28.44 | 28.44 | 27.96 | 28.00 | 19,168 | -0.38(-1.35%) |
Sep 28, 2018 | 27.96 | 28.50 | 27.96 | 28.38 | 14,470 | +0.31(+1.09%) |
Sep 27, 2018 | 28.41 | 28.46 | 28.00 | 28.08 | 12,216 | -0.42(-1.48%) |
Sep 26, 2018 | 28.90 | 29.03 | 28.34 | 28.50 | 13,775 | -0.38(-1.33%) |
Sep 25, 2018 | 28.96 | 29.07 | 28.88 | 28.88 | 12,916 | +0.11(+0.40%) |
Sep 24, 2018 | 29.30 | 29.30 | 28.61 | 28.77 | 17,256 | -0.61(-2.09%) |
Sep 21, 2018 | 28.84 | 29.46 | 28.84 | 29.38 | 73,524 | +0.31(+1.06%) |
Sep 20, 2018 | 28.57 | 29.15 | 28.50 | 29.07 | 19,244 | +0.61(+2.16%) |
Sep 19, 2018 | 28.77 | 29.15 | 28.38 | 28.46 | 14,105 | -0.31(-1.07%) |
Sep 18, 2018 | 29.11 | 29.11 | 28.31 | 28.77 | 14,617 | -0.06(-0.19%) |
Sep 17, 2018 | 28.97 | 28.97 | 28.38 | 28.82 | 17,583 | -0.07(-0.26%) |
Sep 14, 2018 | 28.71 | 29.05 | 28.55 | 28.90 | 10,607 | +0.26(+0.91%) |
Sep 13, 2018 | 28.71 | 28.71 | 28.43 | 28.64 | 10,865 | +0.11(+0.39%) |
Sep 12, 2018 | 28.82 | 28.82 | 28.39 | 28.52 | 17,440 | -0.22(-0.78%) |
Sep 11, 2018 | 28.93 | 29.08 | 28.65 | 28.75 | 14,294 | -0.19(-0.64%) |
Sep 10, 2018 | 29.34 | 29.34 | 28.75 | 28.93 | 15,446 | -0.45(-1.52%) |
Sep 07, 2018 | 29.08 | 29.38 | 28.82 | 29.38 | 13,024 | +0.41(+1.41%) |
Sep 06, 2018 | 28.86 | 29.38 | 28.86 | 28.97 | 13,279 | -0.04(-0.13%) |
Sep 05, 2018 | 29.05 | 29.12 | 28.82 | 29.01 | 7,899 | -0.19(-0.64%) |