Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.19 | 26.31 | 26.13 | 26.29 | 595,020 | +0.03(+0.10%) |
Nov 29, 2018 | 26.27 | 26.35 | 26.13 | 26.26 | 125,651 | -0.08(-0.29%) |
Nov 28, 2018 | 25.96 | 26.39 | 25.92 | 26.34 | 247,692 | +0.42(+1.60%) |
Nov 27, 2018 | 25.87 | 25.93 | 25.81 | 25.92 | 201,675 | -0.07(-0.26%) |
Nov 26, 2018 | 25.96 | 26.03 | 25.87 | 25.99 | 184,577 | +0.35(+1.36%) |
Nov 23, 2018 | 25.71 | 25.73 | 25.62 | 25.64 | 125,627 | -0.18(-0.69%) |
Nov 21, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.39(+1.53%) | |
Nov 20, 2018 | 25.58 | 25.64 | 25.39 | 25.43 | 195,403 | -0.48(-1.87%) |
Nov 19, 2018 | 26.17 | 26.22 | 25.88 | 25.91 | 96,356 | -0.25(-0.94%) |
Nov 16, 2018 | 25.93 | 26.18 | 25.93 | 26.16 | 361,325 | +0.09(+0.36%) |
Nov 15, 2018 | 25.83 | 26.13 | 25.79 | 26.07 | 106,404 | +0.16(+0.62%) |
Nov 14, 2018 | 26.03 | 26.12 | 25.80 | 25.91 | 122,122 | -0.07(-0.26%) |
Nov 13, 2018 | 26.03 | 26.19 | 25.92 | 25.97 | 135,783 | -0.01(-0.03%) |
Nov 12, 2018 | 26.35 | 26.35 | 25.96 | 25.98 | 101,001 | -0.62(-2.33%) |
Nov 09, 2018 | 26.61 | 26.61 | 26.42 | 26.60 | 284,134 | -0.18(-0.67%) |
Nov 08, 2018 | 26.96 | 26.96 | 26.69 | 26.78 | 81,219 | -0.30(-1.10%) |
Nov 07, 2018 | 26.93 | 27.09 | 26.85 | 27.08 | 72,546 | +0.31(+1.17%) |
Nov 06, 2018 | 26.65 | 26.76 | 26.60 | 26.76 | 64,468 | +0.17(+0.64%) |
Nov 05, 2018 | 26.58 | 26.68 | 26.53 | 26.59 | 111,290 | -0.03(-0.10%) |
Nov 02, 2018 | 26.79 | 26.79 | 26.45 | 26.62 | 349,422 | +0.14(+0.51%) |
Nov 01, 2018 | 26.36 | 26.49 | 26.19 | 26.48 | 121,680 | +0.54(+2.09%) |
Oct 31, 2018 | 25.84 | 26.04 | 25.84 | 25.94 | 377,768 | +0.28(+1.09%) |
Oct 30, 2018 | 25.40 | 25.67 | 25.37 | 25.66 | 174,206 | +0.42(+1.68%) |
Oct 29, 2018 | 25.69 | 25.69 | 25.07 | 25.24 | 138,238 | -0.36(-1.39%) |
Oct 26, 2018 | 25.52 | 25.76 | 25.31 | 25.59 | 205,411 | -0.42(-1.60%) |
Oct 25, 2018 | 25.92 | 26.15 | 25.80 | 26.01 | 160,824 | +0.22(+0.86%) |
Oct 24, 2018 | 26.34 | 26.43 | 25.78 | 25.79 | 128,383 | -0.74(-2.78%) |
Oct 23, 2018 | 26.39 | 26.63 | 26.18 | 26.53 | 81,558 | -0.36(-1.33%) |
Oct 22, 2018 | 27.03 | 27.03 | 26.81 | 26.88 | 57,529 | -0.13(-0.47%) |
Oct 19, 2018 | 27.09 | 27.23 | 26.99 | 27.01 | 81,905 | +0.05(+0.19%) |
Oct 18, 2018 | 27.31 | 27.31 | 26.91 | 26.96 | 44,740 | -0.46(-1.67%) |
Oct 17, 2018 | 27.42 | 27.50 | 27.30 | 27.42 | 161,496 | -0.05(-0.19%) |
Oct 16, 2018 | 27.29 | 27.55 | 27.29 | 27.47 | 437,512 | +0.41(+1.51%) |
Oct 15, 2018 | 27.05 | 27.21 | 26.95 | 27.06 | 160,646 | -0.14(-0.50%) |
Oct 12, 2018 | 27.23 | 27.23 | 26.90 | 27.20 | 137,647 | +0.25(+0.91%) |
Oct 11, 2018 | 27.17 | 27.26 | 26.77 | 26.95 | 204,124 | -0.36(-1.34%) |
Oct 10, 2018 | 27.89 | 27.89 | 27.25 | 27.31 | 105,251 | -0.68(-2.42%) |
Oct 09, 2018 | 27.92 | 28.10 | 27.76 | 27.99 | 153,208 | -0.14(-0.51%) |
Oct 08, 2018 | 27.99 | 28.20 | 27.95 | 28.14 | 92,458 | -0.13(-0.45%) |
Oct 05, 2018 | 28.43 | 28.48 | 28.18 | 28.26 | 122,327 | -0.27(-0.95%) |
Oct 04, 2018 | 28.70 | 28.71 | 28.39 | 28.54 | 72,437 | -0.35(-1.20%) |
Oct 03, 2018 | 28.94 | 28.95 | 28.82 | 28.88 | 89,690 | -0.05(-0.18%) |
Oct 02, 2018 | 28.92 | 29.03 | 28.84 | 28.94 | 58,311 | -0.25(-0.87%) |
Oct 01, 2018 | 29.16 | 29.30 | 29.16 | 29.19 | 41,205 | +0.03(+0.12%) |
Sep 28, 2018 | 29.09 | 29.30 | 28.96 | 29.16 | 114,313 | -0.13(-0.45%) |
Sep 27, 2018 | 29.33 | 29.46 | 29.27 | 29.29 | 77,608 | -0.16(-0.56%) |
Sep 26, 2018 | 29.49 | 29.59 | 29.41 | 29.45 | 74,977 | +0.06(+0.22%) |
Sep 25, 2018 | 29.49 | 29.50 | 29.36 | 29.39 | 129,940 | +0.11(+0.36%) |
Sep 24, 2018 | 29.34 | 29.38 | 29.24 | 29.28 | 33,390 | -0.07(-0.23%) |
Sep 21, 2018 | 29.39 | 29.43 | 29.35 | 29.35 | 34,058 | -0.03(-0.12%) |
Sep 20, 2018 | 29.35 | 29.45 | 29.31 | 29.39 | 46,097 | +0.14(+0.49%) |
Sep 19, 2018 | 29.22 | 29.27 | 29.16 | 29.24 | 70,913 | +0.11(+0.38%) |
Sep 18, 2018 | 29.05 | 29.21 | 29.05 | 29.13 | 114,468 | +0.31(+1.06%) |
Sep 17, 2018 | 28.87 | 28.95 | 28.82 | 28.82 | 140,161 | +0.00(+0.00%) |
Sep 14, 2018 | 28.77 | 28.85 | 28.69 | 28.82 | 79,430 | +0.14(+0.50%) |
Sep 13, 2018 | 28.78 | 28.83 | 28.62 | 28.68 | 123,027 | +0.08(+0.30%) |
Sep 12, 2018 | 28.45 | 28.64 | 28.44 | 28.60 | 42,714 | +0.10(+0.36%) |
Sep 11, 2018 | 28.38 | 28.51 | 28.30 | 28.49 | 93,527 | +0.03(+0.09%) |
Sep 10, 2018 | 28.48 | 28.51 | 28.40 | 28.47 | 41,098 | +0.16(+0.57%) |
Sep 07, 2018 | 28.33 | 28.48 | 28.25 | 28.31 | 66,938 | -0.26(-0.92%) |
Sep 06, 2018 | 28.58 | 28.60 | 28.45 | 28.57 | 58,279 | -0.11(-0.38%) |
Sep 05, 2018 | 28.72 | 28.73 | 28.60 | 28.68 | 55,634 | -0.22(-0.76%) |