Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.61 | 27.25 | 26.61 | 27.14 | 401,283 | +0.44(+1.63%) |
Nov 29, 2018 | 26.72 | 26.87 | 26.30 | 26.70 | 383,667 | -0.13(-0.50%) |
Nov 28, 2018 | 26.41 | 26.94 | 26.11 | 26.83 | 605,104 | +0.44(+1.67%) |
Nov 27, 2018 | 26.20 | 26.47 | 26.14 | 26.39 | 534,482 | +0.19(+0.73%) |
Nov 26, 2018 | 26.04 | 26.50 | 26.02 | 26.20 | 479,989 | +0.40(+1.55%) |
Nov 23, 2018 | 25.71 | 26.08 | 25.69 | 25.80 | 211,748 | -0.08(-0.32%) |
Nov 21, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.08(+0.32%) | |
Nov 20, 2018 | 25.98 | 26.28 | 25.65 | 25.80 | 349,467 | -0.42(-1.59%) |
Nov 19, 2018 | 26.31 | 26.57 | 26.00 | 26.22 | 349,809 | -0.17(-0.66%) |
Nov 16, 2018 | 25.88 | 26.48 | 25.67 | 26.39 | 1,370,360 | +0.27(+1.02%) |
Nov 15, 2018 | 25.21 | 26.17 | 25.15 | 26.12 | 642,472 | +0.73(+2.89%) |
Nov 14, 2018 | 26.02 | 26.24 | 25.06 | 25.39 | 660,479 | -0.46(-1.77%) |
Nov 13, 2018 | 25.82 | 26.37 | 25.74 | 25.85 | 1,074,913 | +0.12(+0.45%) |
Nov 12, 2018 | 26.02 | 26.29 | 25.73 | 25.73 | 551,493 | -0.27(-1.06%) |
Nov 09, 2018 | 26.17 | 26.44 | 25.81 | 26.01 | 354,473 | -0.25(-0.95%) |
Nov 08, 2018 | 26.34 | 26.58 | 26.17 | 26.26 | 601,907 | -0.17(-0.63%) |
Nov 07, 2018 | 26.62 | 26.77 | 26.13 | 26.42 | 542,952 | -0.19(-0.72%) |
Nov 06, 2018 | 26.33 | 26.76 | 26.23 | 26.62 | 478,688 | +0.21(+0.79%) |
Nov 05, 2018 | 26.22 | 26.56 | 26.16 | 26.41 | 543,469 | +0.25(+0.96%) |
Nov 02, 2018 | 25.98 | 26.20 | 25.82 | 26.16 | 347,991 | +0.29(+1.13%) |
Nov 01, 2018 | 25.70 | 26.07 | 25.56 | 25.87 | 380,991 | +0.21(+0.81%) |
Oct 31, 2018 | 25.94 | 26.00 | 25.59 | 25.66 | 644,361 | +0.12(+0.46%) |
Oct 30, 2018 | 25.16 | 25.58 | 25.02 | 25.54 | 466,527 | +0.44(+1.76%) |
Oct 29, 2018 | 24.58 | 25.47 | 24.58 | 25.10 | 508,997 | +0.63(+2.59%) |
Oct 26, 2018 | 24.43 | 24.78 | 24.17 | 24.47 | 761,284 | -0.15(-0.61%) |
Oct 25, 2018 | 23.91 | 24.78 | 23.91 | 24.62 | 698,889 | +0.67(+2.78%) |
Oct 24, 2018 | 24.51 | 25.88 | 23.79 | 23.95 | 898,186 | -1.32(-5.21%) |
Oct 23, 2018 | 25.08 | 25.63 | 24.97 | 25.27 | 698,378 | -0.15(-0.59%) |
Oct 22, 2018 | 26.22 | 26.34 | 25.38 | 25.42 | 588,037 | -0.80(-3.05%) |
Oct 19, 2018 | 26.63 | 26.84 | 26.20 | 26.22 | 478,713 | -0.55(-2.05%) |
Oct 18, 2018 | 27.32 | 27.47 | 26.72 | 26.77 | 403,365 | -0.62(-2.25%) |
Oct 17, 2018 | 27.06 | 27.61 | 26.90 | 27.38 | 324,080 | +0.18(+0.67%) |
Oct 16, 2018 | 26.92 | 27.26 | 26.47 | 27.20 | 329,884 | +0.38(+1.43%) |
Oct 15, 2018 | 26.45 | 27.04 | 26.37 | 26.82 | 388,663 | +0.35(+1.32%) |
Oct 12, 2018 | 27.54 | 27.54 | 25.82 | 26.47 | 760,684 | -0.73(-2.70%) |
Oct 11, 2018 | 28.10 | 28.28 | 27.19 | 27.20 | 531,448 | -1.06(-3.74%) |
Oct 10, 2018 | 28.57 | 28.88 | 28.22 | 28.26 | 613,398 | -0.31(-1.08%) |
Oct 09, 2018 | 28.41 | 28.69 | 28.27 | 28.57 | 348,254 | +0.07(+0.23%) |
Oct 08, 2018 | 28.27 | 28.70 | 28.13 | 28.50 | 564,450 | +0.17(+0.62%) |
Oct 05, 2018 | 28.51 | 28.62 | 28.12 | 28.32 | 596,351 | -0.06(-0.21%) |
Oct 04, 2018 | 28.26 | 28.71 | 27.72 | 28.38 | 548,784 | +0.06(+0.21%) |
Oct 03, 2018 | 27.70 | 28.37 | 27.59 | 28.32 | 296,458 | +0.77(+2.78%) |
Oct 02, 2018 | 27.66 | 27.87 | 27.41 | 27.56 | 258,675 | -0.10(-0.36%) |
Oct 01, 2018 | 28.18 | 28.18 | 27.55 | 27.66 | 308,543 | -0.37(-1.34%) |
Sep 28, 2018 | 28.03 | 28.29 | 27.94 | 28.03 | 596,591 | -0.08(-0.30%) |
Sep 27, 2018 | 28.20 | 28.45 | 28.02 | 28.12 | 401,754 | -0.07(-0.27%) |
Sep 26, 2018 | 28.94 | 29.02 | 28.15 | 28.19 | 319,758 | -0.69(-2.39%) |
Sep 25, 2018 | 28.92 | 28.94 | 28.77 | 28.88 | 196,374 | +0.11(+0.38%) |
Sep 24, 2018 | 29.11 | 29.12 | 28.59 | 28.77 | 348,572 | -0.37(-1.29%) |
Sep 21, 2018 | 29.17 | 29.43 | 29.09 | 29.15 | 814,701 | -0.13(-0.46%) |
Sep 20, 2018 | 29.18 | 29.43 | 29.16 | 29.28 | 408,856 | +0.22(+0.75%) |
Sep 19, 2018 | 28.82 | 29.26 | 28.76 | 29.07 | 323,329 | +0.24(+0.84%) |
Sep 18, 2018 | 29.28 | 29.32 | 28.82 | 28.82 | 396,453 | -0.37(-1.26%) |
Sep 17, 2018 | 29.42 | 29.42 | 29.07 | 29.19 | 301,909 | -0.24(-0.82%) |
Sep 14, 2018 | 29.08 | 29.50 | 29.07 | 29.43 | 295,414 | +0.39(+1.35%) |
Sep 13, 2018 | 29.40 | 29.40 | 28.87 | 29.04 | 244,699 | -0.22(-0.77%) |
Sep 12, 2018 | 29.56 | 29.57 | 29.08 | 29.27 | 328,306 | -0.35(-1.18%) |
Sep 11, 2018 | 29.61 | 29.88 | 29.43 | 29.62 | 227,706 | +0.01(+0.03%) |
Sep 10, 2018 | 29.85 | 29.85 | 29.57 | 29.61 | 166,542 | -0.10(-0.34%) |
Sep 07, 2018 | 29.69 | 30.08 | 29.52 | 29.71 | 225,432 | +0.02(+0.06%) |
Sep 06, 2018 | 29.59 | 29.96 | 29.59 | 29.69 | 335,797 | +0.00(+0.00%) |
Sep 05, 2018 | 29.79 | 30.07 | 29.62 | 29.69 | 315,172 | -0.11(-0.36%) |