Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.83 | 26.84 | 26.43 | 26.78 | 451,000 | +0.08(+0.30%) |
Nov 29, 2018 | 26.60 | 26.94 | 26.20 | 26.70 | 401,205 | -0.05(-0.19%) |
Nov 28, 2018 | 25.99 | 26.76 | 24.89 | 26.75 | 352,758 | +0.98(+3.80%) |
Nov 27, 2018 | 25.63 | 26.23 | 25.51 | 25.77 | 629,929 | -0.16(-0.62%) |
Nov 26, 2018 | 26.09 | 26.19 | 25.65 | 25.93 | 434,203 | +0.37(+1.45%) |
Nov 23, 2018 | 25.42 | 26.05 | 25.38 | 25.56 | 146,300 | -0.04(-0.16%) |
Nov 21, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.62(+2.48%) | |
Nov 20, 2018 | 25.38 | 25.62 | 24.83 | 24.98 | 393,929 | -0.72(-2.80%) |
Nov 19, 2018 | 26.34 | 26.48 | 25.68 | 25.70 | 470,430 | -0.64(-2.43%) |
Nov 16, 2018 | 26.29 | 26.79 | 26.04 | 26.34 | 350,800 | -0.18(-0.68%) |
Nov 15, 2018 | 25.27 | 26.57 | 25.15 | 26.52 | 471,726 | +1.21(+4.78%) |
Nov 14, 2018 | 26.18 | 26.30 | 25.27 | 25.31 | 840,270 | -0.70(-2.69%) |
Nov 13, 2018 | 26.35 | 26.89 | 25.91 | 26.01 | 704,994 | -0.35(-1.33%) |
Nov 12, 2018 | 27.19 | 27.44 | 26.33 | 26.36 | 604,275 | -1.22(-4.42%) |
Nov 09, 2018 | 28.06 | 28.28 | 27.39 | 27.58 | 654,600 | -0.77(-2.72%) |
Nov 08, 2018 | 28.05 | 28.38 | 27.75 | 28.35 | 625,885 | +0.19(+0.67%) |
Nov 07, 2018 | 28.00 | 28.40 | 27.55 | 28.16 | 503,193 | +0.15(+0.54%) |
Nov 06, 2018 | 27.81 | 28.13 | 27.23 | 28.01 | 684,060 | -0.17(-0.60%) |
Nov 05, 2018 | 28.80 | 29.01 | 28.13 | 28.18 | 799,942 | -0.81(-2.79%) |
Nov 02, 2018 | 28.88 | 29.19 | 28.51 | 28.99 | 839,400 | +0.35(+1.22%) |
Nov 01, 2018 | 26.33 | 28.85 | 26.33 | 28.64 | 1,715,602 | +3.38(+13.38%) |
Oct 31, 2018 | 25.30 | 25.83 | 25.00 | 25.26 | 868,754 | +0.27(+1.08%) |
Oct 30, 2018 | 24.24 | 25.01 | 24.24 | 24.99 | 506,453 | +0.71(+2.92%) |
Oct 29, 2018 | 24.76 | 25.47 | 23.95 | 24.28 | 388,584 | -0.19(-0.78%) |
Oct 26, 2018 | 24.76 | 24.93 | 24.23 | 24.47 | 427,900 | -0.64(-2.55%) |
Oct 25, 2018 | 24.60 | 25.31 | 24.37 | 25.11 | 777,196 | +0.75(+3.08%) |
Oct 24, 2018 | 24.49 | 24.69 | 24.28 | 24.36 | 1,026,858 | -0.18(-0.73%) |
Oct 23, 2018 | 24.41 | 24.82 | 24.20 | 24.54 | 756,212 | -0.16(-0.65%) |
Oct 22, 2018 | 24.09 | 24.81 | 23.70 | 24.70 | 772,328 | +0.79(+3.30%) |
Oct 19, 2018 | 24.16 | 24.51 | 23.72 | 23.91 | 2,492,300 | -0.26(-1.08%) |
Oct 18, 2018 | 24.22 | 24.42 | 23.77 | 24.17 | 1,119,192 | -0.18(-0.74%) |
Oct 17, 2018 | 23.67 | 24.38 | 23.55 | 24.35 | 758,607 | +0.61(+2.57%) |
Oct 16, 2018 | 22.84 | 23.78 | 22.55 | 23.74 | 1,041,001 | +1.07(+4.72%) |
Oct 15, 2018 | 21.98 | 22.73 | 21.94 | 22.67 | 954,015 | +0.68(+3.09%) |
Oct 12, 2018 | 22.29 | 22.36 | 21.65 | 21.99 | 729,900 | +0.06(+0.27%) |
Oct 11, 2018 | 21.76 | 22.25 | 21.66 | 21.93 | 824,749 | +0.08(+0.37%) |
Oct 10, 2018 | 22.31 | 22.65 | 21.79 | 21.85 | 820,664 | -0.55(-2.46%) |
Oct 09, 2018 | 22.37 | 22.53 | 21.58 | 22.40 | 556,270 | +0.03(+0.13%) |
Oct 08, 2018 | 22.38 | 22.56 | 22.11 | 22.37 | 886,063 | -0.05(-0.22%) |
Oct 05, 2018 | 23.17 | 23.20 | 22.10 | 22.42 | 704,700 | -0.68(-2.94%) |
Oct 04, 2018 | 24.30 | 24.35 | 22.99 | 23.10 | 896,830 | -1.26(-5.17%) |
Oct 03, 2018 | 24.55 | 24.55 | 24.18 | 24.36 | 580,089 | -0.11(-0.45%) |
Oct 02, 2018 | 24.75 | 24.89 | 24.47 | 24.47 | 628,232 | -0.32(-1.29%) |
Oct 01, 2018 | 25.37 | 25.37 | 24.69 | 24.79 | 422,157 | -0.46(-1.82%) |
Sep 28, 2018 | 24.85 | 25.32 | 24.60 | 25.25 | 430,300 | +0.30(+1.20%) |
Sep 27, 2018 | 25.20 | 25.35 | 24.80 | 24.95 | 458,814 | -0.25(-0.99%) |
Sep 26, 2018 | 25.50 | 25.57 | 24.95 | 25.20 | 547,863 | -0.30(-1.18%) |
Sep 25, 2018 | 26.20 | 26.25 | 25.25 | 25.50 | 873,658 | -0.50(-1.92%) |
Sep 24, 2018 | 25.75 | 26.10 | 25.15 | 26.00 | 598,426 | +0.30(+1.17%) |
Sep 21, 2018 | 25.75 | 25.95 | 25.52 | 25.70 | 3,282,800 | -0.10(-0.39%) |
Sep 20, 2018 | 25.90 | 26.00 | 25.52 | 25.80 | 835,989 | +0.25(+0.98%) |
Sep 19, 2018 | 25.65 | 25.80 | 25.42 | 25.55 | 558,486 | -0.05(-0.20%) |
Sep 18, 2018 | 25.05 | 25.90 | 25.00 | 25.60 | 1,922,154 | +0.50(+1.99%) |
Sep 17, 2018 | 24.90 | 25.20 | 23.50 | 25.10 | 739,360 | +0.15(+0.60%) |
Sep 14, 2018 | 24.95 | 25.02 | 24.68 | 24.95 | 609,500 | +0.10(+0.40%) |
Sep 13, 2018 | 24.95 | 25.15 | 24.70 | 24.85 | 400,535 | -0.05(-0.20%) |
Sep 12, 2018 | 24.45 | 24.90 | 24.10 | 24.90 | 555,554 | +0.50(+2.05%) |
Sep 11, 2018 | 24.20 | 24.55 | 24.10 | 24.40 | 706,495 | +0.20(+0.83%) |
Sep 10, 2018 | 24.80 | 24.85 | 23.75 | 24.20 | 716,656 | -0.55(-2.22%) |
Sep 07, 2018 | 24.95 | 25.20 | 24.56 | 24.75 | 653,200 | -0.25(-1.00%) |
Sep 06, 2018 | 24.35 | 25.07 | 24.32 | 25.00 | 737,063 | +0.60(+2.46%) |
Sep 05, 2018 | 24.15 | 24.50 | 23.70 | 24.40 | 671,358 | +0.25(+1.04%) |