Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.52 | 33.94 | 33.28 | 33.94 | 39,220 | +0.64(+1.93%) |
Nov 29, 2018 | 33.66 | 33.96 | 33.30 | 33.30 | 34,443 | -0.66(-1.95%) |
Nov 28, 2018 | 33.04 | 33.96 | 32.91 | 33.96 | 51,906 | +0.49(+1.48%) |
Nov 27, 2018 | 33.48 | 33.53 | 33.04 | 33.47 | 44,238 | -0.71(-2.08%) |
Nov 26, 2018 | 34.13 | 34.54 | 33.94 | 34.18 | 65,567 | +0.22(+0.64%) |
Nov 23, 2018 | 32.90 | 34.01 | 32.87 | 33.96 | 70,757 | +1.01(+3.06%) |
Nov 21, 2018 | 32.95 | 32.95 | 32.95 | 0 | +1.00(+3.13%) | |
Nov 20, 2018 | 31.96 | 32.06 | 31.60 | 31.95 | 92,327 | -0.20(-0.62%) |
Nov 19, 2018 | 33.25 | 33.37 | 32.11 | 32.15 | 37,895 | -1.32(-3.93%) |
Nov 16, 2018 | 33.15 | 33.62 | 33.00 | 33.47 | 58,021 | -0.15(-0.44%) |
Nov 15, 2018 | 32.86 | 33.62 | 32.71 | 33.62 | 116,820 | +1.14(+3.50%) |
Nov 14, 2018 | 32.70 | 32.78 | 31.66 | 32.48 | 98,544 | +0.48(+1.52%) |
Nov 13, 2018 | 31.17 | 32.06 | 31.00 | 31.99 | 179,700 | +2.72(+9.29%) |
Nov 12, 2018 | 29.78 | 29.89 | 29.25 | 29.27 | 43,318 | +0.09(+0.31%) |
Nov 09, 2018 | 29.43 | 29.59 | 28.87 | 29.18 | 51,046 | -0.89(-2.96%) |
Nov 08, 2018 | 30.33 | 30.52 | 29.77 | 30.07 | 70,592 | -1.47(-4.67%) |
Nov 07, 2018 | 31.37 | 31.57 | 31.01 | 31.55 | 115,147 | +1.32(+4.35%) |
Nov 06, 2018 | 30.11 | 30.36 | 29.99 | 30.23 | 44,886 | +0.01(+0.03%) |
Nov 05, 2018 | 30.09 | 30.44 | 29.99 | 30.22 | 69,551 | -0.45(-1.45%) |
Nov 02, 2018 | 30.42 | 30.82 | 29.88 | 30.67 | 157,385 | +1.83(+6.35%) |
Nov 01, 2018 | 27.80 | 28.99 | 27.66 | 28.84 | 89,732 | +1.73(+6.39%) |
Oct 31, 2018 | 27.03 | 27.21 | 26.77 | 27.11 | 48,853 | +0.84(+3.20%) |
Oct 30, 2018 | 25.37 | 26.85 | 25.28 | 26.27 | 54,807 | +0.80(+3.15%) |
Oct 29, 2018 | 26.21 | 26.45 | 25.18 | 25.46 | 73,917 | -0.91(-3.45%) |
Oct 26, 2018 | 26.02 | 26.72 | 25.84 | 26.37 | 61,357 | -0.98(-3.58%) |
Oct 25, 2018 | 26.98 | 27.57 | 26.98 | 27.35 | 53,559 | +0.78(+2.94%) |
Oct 24, 2018 | 27.32 | 27.41 | 26.50 | 26.57 | 48,483 | -0.55(-2.04%) |
Oct 23, 2018 | 26.45 | 27.21 | 26.26 | 27.13 | 82,125 | -0.34(-1.22%) |
Oct 22, 2018 | 27.65 | 27.98 | 27.31 | 27.46 | 123,471 | +1.39(+5.31%) |
Oct 19, 2018 | 26.20 | 26.36 | 26.02 | 26.08 | 28,909 | +0.66(+2.61%) |
Oct 18, 2018 | 26.06 | 26.09 | 25.33 | 25.41 | 79,071 | -0.84(-3.20%) |
Oct 17, 2018 | 26.54 | 26.93 | 26.23 | 26.26 | 36,481 | -0.43(-1.59%) |
Oct 16, 2018 | 26.13 | 26.78 | 26.12 | 26.68 | 60,193 | +0.05(+0.19%) |
Oct 15, 2018 | 26.71 | 26.91 | 26.44 | 26.63 | 42,084 | -0.86(-3.13%) |
Oct 12, 2018 | 27.38 | 27.71 | 27.19 | 27.49 | 45,082 | +0.81(+3.04%) |
Oct 11, 2018 | 26.35 | 26.85 | 26.17 | 26.68 | 108,280 | -0.58(-2.14%) |
Oct 10, 2018 | 28.24 | 28.24 | 27.26 | 27.26 | 71,646 | -1.00(-3.54%) |
Oct 09, 2018 | 28.44 | 28.65 | 28.25 | 28.26 | 35,433 | -0.41(-1.41%) |
Oct 08, 2018 | 28.44 | 28.72 | 28.12 | 28.67 | 43,489 | -0.18(-0.62%) |
Oct 05, 2018 | 29.11 | 29.11 | 28.72 | 28.85 | 57,111 | -0.63(-2.15%) |
Oct 04, 2018 | 29.90 | 29.90 | 29.34 | 29.48 | 65,205 | -0.97(-3.18%) |
Oct 03, 2018 | 30.78 | 30.82 | 30.23 | 30.45 | 31,719 | +0.22(+0.72%) |
Oct 02, 2018 | 30.24 | 30.55 | 30.18 | 30.23 | 45,215 | -1.22(-3.87%) |
Oct 01, 2018 | 31.83 | 31.86 | 31.20 | 31.45 | 40,635 | -0.25(-0.78%) |
Sep 28, 2018 | 31.86 | 31.89 | 31.51 | 31.70 | 27,696 | -0.23(-0.71%) |
Sep 27, 2018 | 31.81 | 32.04 | 31.71 | 31.92 | 32,981 | +0.01(+0.03%) |
Sep 26, 2018 | 31.86 | 32.29 | 31.86 | 31.91 | 28,792 | -0.23(-0.71%) |
Sep 25, 2018 | 32.28 | 32.28 | 31.93 | 32.14 | 42,976 | +0.16(+0.49%) |
Sep 24, 2018 | 32.02 | 32.29 | 31.75 | 31.98 | 48,444 | -1.88(-5.55%) |
Sep 21, 2018 | 33.98 | 34.16 | 33.42 | 33.86 | 102,396 | +1.54(+4.78%) |
Sep 20, 2018 | 32.27 | 32.44 | 32.02 | 32.32 | 51,150 | +0.21(+0.65%) |
Sep 19, 2018 | 31.43 | 32.31 | 31.43 | 32.11 | 71,031 | +2.00(+6.64%) |
Sep 18, 2018 | 29.94 | 30.34 | 29.73 | 30.11 | 63,801 | +0.41(+1.37%) |
Sep 17, 2018 | 29.79 | 30.17 | 29.69 | 29.71 | 57,293 | -0.27(-0.89%) |
Sep 14, 2018 | 30.17 | 30.25 | 29.78 | 29.98 | 52,866 | -0.72(-2.35%) |
Sep 13, 2018 | 30.67 | 30.97 | 30.65 | 30.70 | 68,009 | +1.02(+3.43%) |
Sep 12, 2018 | 29.56 | 30.25 | 29.06 | 29.68 | 78,707 | +0.55(+1.90%) |
Sep 11, 2018 | 28.84 | 29.35 | 28.70 | 29.12 | 54,438 | -0.73(-2.45%) |
Sep 10, 2018 | 30.22 | 30.22 | 29.67 | 29.86 | 68,405 | -1.21(-3.89%) |
Sep 07, 2018 | 31.05 | 31.41 | 30.88 | 31.06 | 22,743 | +0.09(+0.29%) |
Sep 06, 2018 | 31.35 | 31.35 | 30.82 | 30.97 | 37,094 | -0.38(-1.20%) |
Sep 05, 2018 | 31.66 | 31.79 | 31.21 | 31.35 | 78,995 | -0.57(-1.80%) |