Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.71 | 27.85 | 26.66 | 26.78 | 642,800 | -0.80(-2.90%) |
Nov 29, 2018 | 27.45 | 27.85 | 27.21 | 27.58 | 290,789 | +0.09(+0.33%) |
Nov 28, 2018 | 27.04 | 27.56 | 26.42 | 27.49 | 259,356 | +0.58(+2.16%) |
Nov 27, 2018 | 26.89 | 27.47 | 26.68 | 26.91 | 402,664 | -0.05(-0.19%) |
Nov 26, 2018 | 26.88 | 27.25 | 26.45 | 26.96 | 395,462 | +0.47(+1.77%) |
Nov 23, 2018 | 26.55 | 26.82 | 26.27 | 26.49 | 157,500 | -0.31(-1.16%) |
Nov 21, 2018 | 26.80 | 26.80 | 26.80 | 0 | +1.06(+4.12%) | |
Nov 20, 2018 | 24.90 | 25.92 | 24.66 | 25.74 | 644,878 | +0.50(+1.98%) |
Nov 19, 2018 | 26.03 | 26.23 | 25.15 | 25.24 | 326,214 | -0.85(-3.26%) |
Nov 16, 2018 | 25.86 | 26.22 | 25.38 | 26.09 | 301,500 | +0.25(+0.97%) |
Nov 15, 2018 | 25.83 | 26.05 | 25.20 | 25.84 | 351,362 | -0.13(-0.50%) |
Nov 14, 2018 | 26.08 | 26.36 | 25.79 | 25.97 | 344,242 | +0.06(+0.23%) |
Nov 13, 2018 | 25.73 | 26.50 | 25.59 | 25.91 | 278,642 | +0.37(+1.45%) |
Nov 12, 2018 | 25.58 | 26.04 | 25.29 | 25.54 | 308,323 | +0.01(+0.04%) |
Nov 09, 2018 | 25.99 | 26.09 | 25.04 | 25.53 | 266,100 | -0.52(-2.00%) |
Nov 08, 2018 | 24.97 | 26.25 | 24.95 | 26.05 | 349,725 | +0.79(+3.13%) |
Nov 07, 2018 | 26.74 | 26.80 | 24.93 | 25.26 | 616,594 | -1.36(-5.11%) |
Nov 06, 2018 | 26.36 | 26.80 | 25.83 | 26.62 | 474,622 | +0.16(+0.60%) |
Nov 05, 2018 | 25.58 | 26.64 | 25.58 | 26.46 | 548,440 | +0.94(+3.68%) |
Nov 02, 2018 | 26.04 | 27.50 | 24.95 | 25.52 | 822,700 | -0.85(-3.22%) |
Nov 01, 2018 | 25.70 | 26.57 | 25.65 | 26.37 | 905,223 | +0.82(+3.21%) |
Oct 31, 2018 | 26.03 | 26.35 | 25.50 | 25.55 | 405,631 | -0.13(-0.51%) |
Oct 30, 2018 | 24.12 | 25.75 | 23.93 | 25.68 | 513,838 | +1.59(+6.60%) |
Oct 29, 2018 | 24.20 | 25.13 | 23.76 | 24.09 | 374,458 | +0.23(+0.96%) |
Oct 26, 2018 | 24.93 | 24.99 | 23.79 | 23.86 | 607,600 | -1.40(-5.54%) |
Oct 25, 2018 | 24.97 | 25.34 | 24.78 | 25.26 | 408,917 | +0.37(+1.49%) |
Oct 24, 2018 | 27.61 | 27.75 | 24.88 | 24.89 | 561,875 | -2.77(-10.01%) |
Oct 23, 2018 | 27.44 | 28.13 | 26.85 | 27.66 | 499,916 | +0.07(+0.25%) |
Oct 22, 2018 | 26.72 | 27.83 | 26.58 | 27.59 | 1,016,196 | +1.08(+4.07%) |
Oct 19, 2018 | 26.24 | 26.75 | 25.88 | 26.51 | 458,000 | +0.58(+2.24%) |
Oct 18, 2018 | 26.52 | 26.62 | 25.84 | 25.93 | 226,020 | -0.60(-2.26%) |
Oct 17, 2018 | 26.44 | 26.79 | 26.37 | 26.53 | 342,676 | +0.01(+0.04%) |
Oct 16, 2018 | 25.70 | 26.70 | 25.53 | 26.52 | 354,145 | +0.85(+3.31%) |
Oct 15, 2018 | 24.74 | 25.91 | 24.74 | 25.67 | 416,381 | +0.81(+3.26%) |
Oct 12, 2018 | 25.54 | 25.74 | 24.70 | 24.86 | 491,600 | -0.33(-1.31%) |
Oct 11, 2018 | 25.50 | 25.69 | 24.92 | 25.19 | 968,588 | -0.38(-1.49%) |
Oct 10, 2018 | 26.10 | 26.50 | 25.49 | 25.57 | 353,898 | -0.53(-2.03%) |
Oct 09, 2018 | 26.19 | 26.53 | 25.86 | 26.10 | 528,183 | -0.06(-0.23%) |
Oct 08, 2018 | 26.97 | 26.97 | 25.82 | 26.16 | 448,989 | -0.66(-2.46%) |
Oct 05, 2018 | 27.06 | 27.50 | 26.77 | 26.82 | 683,300 | -0.18(-0.67%) |
Oct 04, 2018 | 26.63 | 27.15 | 26.50 | 27.00 | 906,756 | +0.30(+1.12%) |
Oct 03, 2018 | 26.20 | 26.71 | 26.02 | 26.70 | 502,842 | +0.69(+2.65%) |
Oct 02, 2018 | 25.78 | 26.03 | 25.30 | 26.01 | 546,123 | +0.23(+0.89%) |
Oct 01, 2018 | 26.00 | 26.02 | 25.29 | 25.78 | 537,858 | -0.02(-0.08%) |
Sep 28, 2018 | 25.60 | 25.85 | 25.45 | 25.80 | 254,600 | +0.20(+0.78%) |
Sep 27, 2018 | 25.40 | 25.75 | 25.05 | 25.60 | 301,250 | +0.20(+0.79%) |
Sep 26, 2018 | 24.90 | 25.82 | 24.70 | 25.40 | 426,508 | +0.55(+2.21%) |
Sep 25, 2018 | 24.90 | 25.10 | 24.65 | 24.85 | 346,927 | -0.05(-0.20%) |
Sep 24, 2018 | 24.85 | 24.90 | 24.35 | 24.90 | 328,544 | +0.05(+0.20%) |
Sep 21, 2018 | 24.35 | 24.90 | 24.30 | 24.85 | 553,000 | +0.50(+2.05%) |
Sep 20, 2018 | 23.80 | 24.45 | 23.75 | 24.35 | 191,244 | +0.60(+2.53%) |
Sep 19, 2018 | 24.40 | 24.50 | 23.75 | 23.75 | 267,980 | -0.60(-2.46%) |
Sep 18, 2018 | 24.40 | 24.60 | 24.20 | 24.35 | 161,022 | +0.00(+0.00%) |
Sep 17, 2018 | 24.35 | 24.40 | 23.85 | 24.35 | 239,837 | +0.00(+0.00%) |
Sep 14, 2018 | 24.55 | 24.75 | 24.12 | 24.35 | 337,600 | -0.10(-0.41%) |
Sep 13, 2018 | 25.15 | 25.35 | 24.35 | 24.45 | 365,132 | -0.65(-2.59%) |
Sep 12, 2018 | 24.60 | 25.16 | 24.45 | 25.10 | 501,508 | +0.45(+1.83%) |
Sep 11, 2018 | 24.45 | 24.80 | 24.35 | 24.65 | 408,820 | +0.10(+0.41%) |
Sep 10, 2018 | 24.40 | 24.65 | 24.15 | 24.55 | 474,481 | +0.30(+1.24%) |
Sep 07, 2018 | 23.85 | 24.55 | 23.85 | 24.25 | 229,800 | +0.40(+1.68%) |
Sep 06, 2018 | 24.15 | 24.40 | 23.85 | 23.85 | 207,737 | -0.30(-1.24%) |
Sep 05, 2018 | 24.10 | 24.45 | 23.80 | 24.15 | 283,437 | +0.00(+0.00%) |