Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.06 | 25.31 | 24.71 | 24.90 | 1,384,336 | -0.33(-1.30%) |
Nov 29, 2018 | 24.87 | 25.41 | 24.82 | 25.23 | 1,188,111 | +0.33(+1.31%) |
Nov 28, 2018 | 23.73 | 25.07 | 23.73 | 24.90 | 1,986,809 | +1.30(+5.50%) |
Nov 27, 2018 | 23.02 | 23.71 | 22.89 | 23.60 | 1,268,548 | +0.59(+2.56%) |
Nov 26, 2018 | 22.54 | 23.07 | 22.31 | 23.01 | 1,217,595 | +0.76(+3.40%) |
Nov 23, 2018 | 22.34 | 22.67 | 22.10 | 22.26 | 964,969 | -1.06(-4.53%) |
Nov 21, 2018 | 23.31 | 23.31 | 23.31 | 0 | +1.32(+5.99%) | |
Nov 20, 2018 | 23.79 | 23.84 | 21.98 | 21.99 | 2,513,370 | -2.26(-9.33%) |
Nov 19, 2018 | 24.16 | 24.58 | 23.89 | 24.26 | 1,220,141 | -0.08(-0.35%) |
Nov 16, 2018 | 24.37 | 24.68 | 24.06 | 24.34 | 1,040,712 | -0.07(-0.31%) |
Nov 15, 2018 | 24.14 | 24.74 | 23.99 | 24.42 | 1,441,755 | +0.23(+0.97%) |
Nov 14, 2018 | 25.26 | 25.72 | 23.80 | 24.18 | 2,181,408 | -0.57(-2.30%) |
Nov 13, 2018 | 25.71 | 26.03 | 24.65 | 24.75 | 2,130,314 | -1.05(-4.06%) |
Nov 12, 2018 | 26.64 | 26.77 | 25.79 | 25.80 | 1,362,911 | -0.71(-2.68%) |
Nov 09, 2018 | 26.77 | 27.05 | 25.89 | 26.51 | 1,481,368 | -0.73(-2.68%) |
Nov 08, 2018 | 27.60 | 27.98 | 27.19 | 27.24 | 1,014,422 | -0.41(-1.49%) |
Nov 07, 2018 | 28.04 | 28.13 | 27.20 | 27.65 | 1,616,166 | -0.13(-0.47%) |
Nov 06, 2018 | 27.14 | 27.85 | 26.94 | 27.78 | 1,901,933 | +0.53(+1.96%) |
Nov 05, 2018 | 28.03 | 28.31 | 25.99 | 27.25 | 3,795,573 | +0.42(+1.57%) |
Nov 02, 2018 | 26.95 | 27.24 | 26.42 | 26.83 | 2,259,869 | +0.21(+0.77%) |
Nov 01, 2018 | 25.30 | 26.71 | 25.29 | 26.62 | 2,966,365 | +1.59(+6.35%) |
Oct 31, 2018 | 24.99 | 25.90 | 24.89 | 25.03 | 1,922,243 | +0.40(+1.63%) |
Oct 30, 2018 | 23.56 | 24.71 | 23.50 | 24.63 | 1,578,925 | +0.84(+3.54%) |
Oct 29, 2018 | 24.30 | 24.71 | 23.52 | 23.79 | 1,285,043 | -0.29(-1.20%) |
Oct 26, 2018 | 24.07 | 24.64 | 23.46 | 24.08 | 2,290,894 | +0.01(+0.04%) |
Oct 25, 2018 | 23.87 | 24.38 | 23.70 | 24.07 | 2,576,786 | +0.53(+2.26%) |
Oct 24, 2018 | 24.77 | 25.00 | 23.53 | 23.54 | 1,814,078 | -1.33(-5.34%) |
Oct 23, 2018 | 24.85 | 25.28 | 24.36 | 24.86 | 1,964,458 | -0.27(-1.08%) |
Oct 22, 2018 | 25.44 | 25.79 | 25.10 | 25.14 | 1,294,107 | -0.30(-1.18%) |
Oct 19, 2018 | 25.83 | 26.13 | 25.41 | 25.43 | 1,040,284 | -0.29(-1.13%) |
Oct 18, 2018 | 26.41 | 26.92 | 25.70 | 25.72 | 2,221,627 | -0.40(-1.54%) |
Oct 17, 2018 | 25.66 | 26.20 | 25.35 | 26.13 | 2,089,892 | +0.36(+1.42%) |
Oct 16, 2018 | 24.58 | 25.97 | 24.55 | 25.76 | 1,967,902 | +1.37(+5.63%) |
Oct 15, 2018 | 24.24 | 24.63 | 23.88 | 24.39 | 1,096,503 | +0.28(+1.16%) |
Oct 12, 2018 | 23.86 | 24.48 | 23.54 | 24.11 | 1,631,141 | +0.63(+2.67%) |
Oct 11, 2018 | 23.80 | 24.19 | 23.33 | 23.48 | 1,870,414 | -0.58(-2.41%) |
Oct 10, 2018 | 25.25 | 25.40 | 24.02 | 24.06 | 1,631,641 | -1.20(-4.74%) |
Oct 09, 2018 | 25.56 | 25.61 | 25.17 | 25.26 | 1,113,176 | -0.18(-0.70%) |
Oct 08, 2018 | 25.49 | 25.67 | 25.18 | 25.43 | 795,204 | -0.31(-1.20%) |
Oct 05, 2018 | 25.60 | 25.86 | 25.42 | 25.74 | 949,992 | +0.01(+0.04%) |
Oct 04, 2018 | 26.82 | 26.82 | 25.53 | 25.73 | 1,103,466 | -0.55(-2.10%) |
Oct 03, 2018 | 26.69 | 26.69 | 26.20 | 26.29 | 1,072,906 | +0.02(+0.07%) |
Oct 02, 2018 | 26.43 | 26.54 | 26.00 | 26.27 | 916,561 | -0.20(-0.74%) |
Oct 01, 2018 | 26.02 | 26.59 | 25.82 | 26.46 | 1,217,806 | +0.48(+1.83%) |
Sep 28, 2018 | 25.26 | 26.28 | 25.26 | 25.99 | 1,029,693 | +0.52(+2.06%) |
Sep 27, 2018 | 25.47 | 25.75 | 25.16 | 25.46 | 977,563 | +0.14(+0.55%) |
Sep 26, 2018 | 26.35 | 26.67 | 25.26 | 25.32 | 1,495,522 | -1.22(-4.61%) |
Sep 25, 2018 | 26.79 | 27.04 | 26.52 | 26.55 | 1,088,502 | +0.01(+0.04%) |
Sep 24, 2018 | 27.11 | 27.20 | 26.27 | 26.54 | 1,719,226 | +0.07(+0.25%) |
Sep 21, 2018 | 26.11 | 26.59 | 25.77 | 26.47 | 2,019,055 | +0.64(+2.50%) |
Sep 20, 2018 | 26.03 | 26.31 | 25.48 | 25.83 | 3,275,360 | +0.42(+1.66%) |
Sep 19, 2018 | 24.70 | 25.57 | 24.58 | 25.41 | 1,357,463 | +0.77(+3.11%) |
Sep 18, 2018 | 24.15 | 24.78 | 24.15 | 24.64 | 1,694,718 | +0.65(+2.73%) |
Sep 17, 2018 | 23.84 | 24.30 | 23.65 | 23.99 | 1,037,444 | +0.40(+1.70%) |
Sep 14, 2018 | 23.83 | 23.86 | 23.29 | 23.58 | 757,319 | -0.27(-1.14%) |
Sep 13, 2018 | 24.47 | 24.55 | 23.83 | 23.85 | 1,023,790 | -0.39(-1.62%) |
Sep 12, 2018 | 24.52 | 24.66 | 24.07 | 24.25 | 895,645 | -0.02(-0.08%) |
Sep 11, 2018 | 23.76 | 24.40 | 23.68 | 24.27 | 662,785 | +0.50(+2.08%) |
Sep 10, 2018 | 23.63 | 24.07 | 23.51 | 23.77 | 757,077 | +0.21(+0.91%) |
Sep 07, 2018 | 22.77 | 23.58 | 22.57 | 23.56 | 1,523,197 | +0.57(+2.48%) |
Sep 06, 2018 | 23.96 | 24.19 | 22.84 | 22.99 | 1,083,801 | -0.73(-3.07%) |
Sep 05, 2018 | 23.29 | 23.76 | 23.09 | 23.71 | 1,184,484 | +0.30(+1.30%) |