Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.15 | 26.77 | 26.15 | 26.65 | 684,601 | +0.42(+1.61%) |
Nov 29, 2018 | 25.94 | 26.47 | 25.93 | 26.23 | 822,285 | +0.24(+0.94%) |
Nov 28, 2018 | 25.73 | 26.04 | 25.60 | 25.99 | 577,926 | +0.22(+0.85%) |
Nov 27, 2018 | 25.65 | 25.82 | 25.52 | 25.77 | 602,972 | -0.02(-0.06%) |
Nov 26, 2018 | 25.79 | 26.08 | 25.72 | 25.78 | 806,479 | +0.18(+0.70%) |
Nov 23, 2018 | 25.29 | 25.72 | 25.19 | 25.61 | 232,636 | +0.18(+0.70%) |
Nov 21, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.15 | 25.31 | 24.84 | 25.15 | 857,456 | -0.22(-0.86%) |
Nov 19, 2018 | 25.52 | 25.68 | 25.20 | 25.37 | 648,161 | -0.15(-0.57%) |
Nov 16, 2018 | 25.21 | 25.58 | 25.14 | 25.52 | 603,276 | -0.01(-0.03%) |
Nov 15, 2018 | 25.71 | 25.82 | 25.15 | 25.52 | 1,046,540 | -0.34(-1.32%) |
Nov 14, 2018 | 25.96 | 26.28 | 25.84 | 25.86 | 707,356 | +0.24(+0.95%) |
Nov 13, 2018 | 25.48 | 25.70 | 25.32 | 25.62 | 439,487 | +0.10(+0.41%) |
Nov 12, 2018 | 25.44 | 25.71 | 25.31 | 25.52 | 432,549 | +0.05(+0.19%) |
Nov 09, 2018 | 25.65 | 25.81 | 25.33 | 25.47 | 441,646 | -0.36(-1.40%) |
Nov 08, 2018 | 25.36 | 25.94 | 25.32 | 25.83 | 611,040 | +0.33(+1.29%) |
Nov 07, 2018 | 25.03 | 25.56 | 24.95 | 25.50 | 561,969 | +0.47(+1.87%) |
Nov 06, 2018 | 25.19 | 25.23 | 24.88 | 25.03 | 810,253 | -0.34(-1.33%) |
Nov 05, 2018 | 25.15 | 25.63 | 24.97 | 25.37 | 869,178 | +0.31(+1.25%) |
Nov 02, 2018 | 25.23 | 25.76 | 24.86 | 25.06 | 1,024,421 | +0.51(+2.07%) |
Nov 01, 2018 | 23.74 | 24.72 | 23.19 | 24.55 | 1,446,039 | +0.47(+1.97%) |
Oct 31, 2018 | 24.10 | 24.16 | 23.87 | 24.08 | 567,226 | +0.12(+0.50%) |
Oct 30, 2018 | 23.93 | 24.51 | 23.87 | 23.96 | 928,081 | +0.02(+0.10%) |
Oct 29, 2018 | 24.33 | 24.37 | 23.75 | 23.93 | 507,692 | +0.06(+0.24%) |
Oct 26, 2018 | 23.89 | 24.09 | 23.52 | 23.87 | 559,295 | -0.23(-0.97%) |
Oct 25, 2018 | 23.95 | 24.19 | 23.75 | 24.11 | 530,008 | +0.42(+1.77%) |
Oct 24, 2018 | 24.00 | 24.16 | 23.68 | 23.69 | 720,774 | -0.35(-1.44%) |
Oct 23, 2018 | 23.65 | 24.09 | 23.34 | 24.04 | 551,626 | +0.12(+0.51%) |
Oct 22, 2018 | 23.59 | 24.01 | 23.48 | 23.91 | 469,445 | +0.27(+1.16%) |
Oct 19, 2018 | 23.87 | 24.09 | 23.61 | 23.64 | 528,236 | -0.13(-0.54%) |
Oct 18, 2018 | 23.91 | 24.20 | 23.73 | 23.77 | 296,103 | -0.27(-1.14%) |
Oct 17, 2018 | 24.04 | 24.08 | 23.74 | 24.04 | 393,198 | -0.09(-0.37%) |
Oct 16, 2018 | 23.83 | 24.22 | 23.78 | 24.13 | 520,369 | +0.43(+1.83%) |
Oct 15, 2018 | 23.50 | 23.80 | 23.46 | 23.70 | 426,629 | +0.23(+0.99%) |
Oct 12, 2018 | 23.40 | 23.62 | 23.28 | 23.46 | 877,454 | +0.27(+1.18%) |
Oct 11, 2018 | 22.77 | 23.26 | 22.63 | 23.19 | 685,504 | +0.37(+1.62%) |
Oct 10, 2018 | 23.45 | 23.51 | 22.73 | 22.82 | 763,133 | -0.80(-3.37%) |
Oct 09, 2018 | 23.85 | 24.00 | 23.48 | 23.62 | 653,345 | -0.23(-0.95%) |
Oct 08, 2018 | 23.36 | 23.84 | 23.30 | 23.84 | 454,440 | +0.27(+1.13%) |
Oct 05, 2018 | 23.66 | 23.66 | 23.34 | 23.58 | 613,957 | -0.08(-0.34%) |
Oct 04, 2018 | 24.07 | 24.07 | 23.46 | 23.66 | 532,957 | -0.51(-2.10%) |
Oct 03, 2018 | 24.12 | 24.21 | 24.05 | 24.16 | 518,570 | +0.04(+0.17%) |
Oct 02, 2018 | 24.56 | 24.67 | 23.98 | 24.12 | 789,936 | -0.49(-1.99%) |
Oct 01, 2018 | 24.66 | 25.02 | 24.57 | 24.62 | 654,427 | +0.12(+0.49%) |
Sep 28, 2018 | 24.42 | 24.67 | 24.31 | 24.49 | 511,962 | +0.15(+0.63%) |
Sep 27, 2018 | 24.21 | 24.45 | 24.20 | 24.34 | 238,683 | +0.11(+0.46%) |
Sep 26, 2018 | 23.88 | 24.43 | 23.87 | 24.23 | 410,259 | +0.33(+1.38%) |
Sep 25, 2018 | 24.03 | 24.03 | 23.90 | 23.90 | 414,229 | -0.08(-0.34%) |
Sep 24, 2018 | 24.37 | 24.37 | 23.97 | 23.98 | 359,051 | -0.46(-1.88%) |
Sep 21, 2018 | 24.31 | 24.51 | 24.29 | 24.44 | 420,651 | +0.13(+0.53%) |
Sep 20, 2018 | 24.21 | 24.35 | 24.08 | 24.31 | 488,291 | +0.21(+0.87%) |
Sep 19, 2018 | 24.19 | 24.47 | 23.93 | 24.10 | 562,497 | -0.04(-0.17%) |
Sep 18, 2018 | 24.27 | 24.46 | 24.14 | 24.14 | 511,895 | -0.42(-1.70%) |
Sep 17, 2018 | 24.28 | 24.66 | 24.26 | 24.56 | 487,069 | +0.38(+1.56%) |
Sep 14, 2018 | 24.38 | 24.38 | 24.04 | 24.18 | 648,866 | -0.19(-0.76%) |
Sep 13, 2018 | 24.23 | 24.39 | 23.96 | 24.37 | 989,415 | +0.21(+0.87%) |
Sep 12, 2018 | 23.83 | 24.17 | 23.75 | 24.16 | 838,717 | +0.32(+1.35%) |
Sep 11, 2018 | 23.56 | 23.85 | 23.53 | 23.83 | 598,605 | +0.14(+0.61%) |
Sep 10, 2018 | 23.28 | 23.83 | 23.28 | 23.69 | 399,673 | +0.43(+1.87%) |
Sep 07, 2018 | 23.21 | 23.42 | 23.17 | 23.25 | 363,628 | -0.06(-0.24%) |
Sep 06, 2018 | 23.46 | 23.51 | 23.21 | 23.31 | 327,565 | -0.06(-0.28%) |
Sep 05, 2018 | 23.33 | 23.42 | 23.15 | 23.38 | 438,760 | +0.04(+0.17%) |