Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.41 | 26.67 | 26.17 | 26.63 | 381,326 | +0.24(+0.91%) |
Nov 29, 2018 | 26.69 | 26.84 | 26.36 | 26.39 | 432,178 | -0.18(-0.69%) |
Nov 28, 2018 | 26.28 | 26.71 | 26.27 | 26.58 | 493,576 | +0.38(+1.47%) |
Nov 27, 2018 | 26.01 | 26.41 | 26.01 | 26.19 | 481,019 | -0.02(-0.09%) |
Nov 26, 2018 | 25.91 | 26.24 | 25.84 | 26.21 | 617,609 | +0.48(+1.85%) |
Nov 23, 2018 | 25.45 | 25.92 | 25.06 | 25.74 | 222,959 | +0.05(+0.18%) |
Nov 21, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.68(+2.70%) | |
Nov 20, 2018 | 24.59 | 25.20 | 24.59 | 25.02 | 1,128,318 | +0.03(+0.12%) |
Nov 19, 2018 | 25.53 | 25.53 | 24.81 | 24.99 | 510,405 | -0.52(-2.05%) |
Nov 16, 2018 | 25.22 | 25.56 | 25.10 | 25.51 | 652,348 | +0.24(+0.94%) |
Nov 15, 2018 | 25.12 | 25.42 | 25.02 | 25.27 | 913,945 | +0.12(+0.49%) |
Nov 14, 2018 | 25.55 | 25.71 | 25.02 | 25.15 | 490,988 | -0.17(-0.67%) |
Nov 13, 2018 | 25.08 | 25.56 | 24.99 | 25.32 | 601,611 | +0.39(+1.57%) |
Nov 12, 2018 | 25.30 | 25.30 | 24.84 | 24.92 | 482,843 | -0.47(-1.85%) |
Nov 09, 2018 | 25.56 | 25.56 | 25.18 | 25.39 | 340,231 | -0.23(-0.90%) |
Nov 08, 2018 | 25.90 | 26.02 | 25.55 | 25.62 | 699,655 | -0.28(-1.07%) |
Nov 07, 2018 | 25.64 | 26.03 | 25.64 | 25.90 | 469,230 | +0.47(+1.84%) |
Nov 06, 2018 | 25.26 | 25.62 | 25.14 | 25.43 | 467,290 | +0.11(+0.42%) |
Nov 05, 2018 | 25.49 | 25.60 | 25.25 | 25.32 | 544,372 | -0.15(-0.60%) |
Nov 02, 2018 | 25.99 | 26.21 | 25.30 | 25.48 | 755,172 | -0.62(-2.38%) |
Nov 01, 2018 | 24.58 | 26.28 | 24.57 | 26.10 | 1,377,784 | +0.13(+0.50%) |
Oct 31, 2018 | 25.87 | 26.33 | 25.68 | 25.97 | 562,113 | +0.41(+1.59%) |
Oct 30, 2018 | 25.14 | 25.57 | 24.68 | 25.56 | 623,125 | +0.41(+1.65%) |
Oct 29, 2018 | 25.87 | 25.95 | 24.84 | 25.15 | 705,455 | -0.29(-1.15%) |
Oct 26, 2018 | 25.46 | 25.70 | 25.09 | 25.44 | 526,876 | -0.46(-1.78%) |
Oct 25, 2018 | 25.93 | 26.21 | 25.80 | 25.90 | 540,613 | +0.12(+0.45%) |
Oct 24, 2018 | 26.49 | 26.59 | 25.78 | 25.78 | 480,680 | -0.63(-2.39%) |
Oct 23, 2018 | 25.97 | 26.54 | 25.63 | 26.41 | 540,385 | +0.02(+0.09%) |
Oct 22, 2018 | 26.25 | 26.51 | 26.08 | 26.39 | 684,129 | +0.28(+1.06%) |
Oct 19, 2018 | 26.52 | 26.55 | 26.04 | 26.11 | 316,282 | -0.26(-0.99%) |
Oct 18, 2018 | 26.76 | 26.76 | 26.38 | 26.38 | 529,017 | -0.41(-1.55%) |
Oct 17, 2018 | 26.97 | 26.97 | 26.57 | 26.79 | 460,717 | -0.11(-0.40%) |
Oct 16, 2018 | 26.50 | 26.95 | 26.37 | 26.90 | 539,850 | +0.68(+2.61%) |
Oct 15, 2018 | 26.64 | 26.76 | 26.19 | 26.21 | 498,515 | -0.51(-1.90%) |
Oct 12, 2018 | 26.65 | 26.79 | 26.04 | 26.72 | 878,822 | +0.62(+2.38%) |
Oct 11, 2018 | 26.13 | 26.58 | 26.05 | 26.10 | 842,943 | -0.15(-0.59%) |
Oct 10, 2018 | 27.34 | 27.41 | 26.25 | 26.25 | 1,101,553 | -1.09(-3.99%) |
Oct 09, 2018 | 27.45 | 27.67 | 27.31 | 27.34 | 418,546 | -0.24(-0.86%) |
Oct 08, 2018 | 27.82 | 28.60 | 27.35 | 27.58 | 444,610 | -0.25(-0.88%) |
Oct 05, 2018 | 28.14 | 28.28 | 27.67 | 27.83 | 411,947 | -0.28(-0.98%) |
Oct 04, 2018 | 28.52 | 28.52 | 27.77 | 28.10 | 814,913 | -0.42(-1.48%) |
Oct 03, 2018 | 28.64 | 28.70 | 28.41 | 28.53 | 404,855 | -0.06(-0.22%) |
Oct 02, 2018 | 29.02 | 29.02 | 28.52 | 28.59 | 350,214 | -0.43(-1.48%) |
Oct 01, 2018 | 29.37 | 29.64 | 28.96 | 29.02 | 513,978 | -0.21(-0.71%) |
Sep 28, 2018 | 29.51 | 29.61 | 29.10 | 29.23 | 595,469 | -0.35(-1.17%) |
Sep 27, 2018 | 29.23 | 29.62 | 29.16 | 29.57 | 617,692 | +0.45(+1.53%) |
Sep 26, 2018 | 29.23 | 29.47 | 29.06 | 29.13 | 355,621 | -0.05(-0.18%) |
Sep 25, 2018 | 29.35 | 29.37 | 29.15 | 29.18 | 325,725 | -0.01(-0.03%) |
Sep 24, 2018 | 29.21 | 29.27 | 29.02 | 29.19 | 333,046 | -0.14(-0.47%) |
Sep 21, 2018 | 29.61 | 29.73 | 29.30 | 29.33 | 493,556 | -0.26(-0.88%) |
Sep 20, 2018 | 29.43 | 29.62 | 29.39 | 29.59 | 290,810 | +0.25(+0.86%) |
Sep 19, 2018 | 29.33 | 29.52 | 28.97 | 29.33 | 490,443 | -0.02(-0.08%) |
Sep 18, 2018 | 29.30 | 29.59 | 29.29 | 29.36 | 501,584 | +0.04(+0.13%) |
Sep 17, 2018 | 29.67 | 29.85 | 29.29 | 29.32 | 345,233 | -0.35(-1.19%) |
Sep 14, 2018 | 29.45 | 29.83 | 29.20 | 29.67 | 406,741 | +0.24(+0.81%) |
Sep 13, 2018 | 29.46 | 29.66 | 29.33 | 29.43 | 672,831 | -0.01(-0.03%) |
Sep 12, 2018 | 29.50 | 29.61 | 29.16 | 29.44 | 509,408 | -0.08(-0.29%) |
Sep 11, 2018 | 29.50 | 29.61 | 29.37 | 29.53 | 443,366 | -0.01(-0.03%) |
Sep 10, 2018 | 29.53 | 29.62 | 29.45 | 29.53 | 772,300 | +0.05(+0.18%) |
Sep 07, 2018 | 29.32 | 29.63 | 29.24 | 29.48 | 446,830 | -0.09(-0.31%) |
Sep 06, 2018 | 29.85 | 30.01 | 29.42 | 29.57 | 531,804 | -0.32(-1.05%) |
Sep 05, 2018 | 30.17 | 30.25 | 29.44 | 29.89 | 771,581 | -0.35(-1.17%) |