Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.79 | 27.43 | 26.44 | 26.74 | 20,684 | +0.11(+0.42%) |
Nov 29, 2018 | 26.86 | 26.86 | 26.58 | 26.63 | 6,131 | -0.31(-1.16%) |
Nov 28, 2018 | 26.42 | 27.11 | 26.42 | 26.94 | 9,814 | +0.52(+1.97%) |
Nov 27, 2018 | 26.75 | 26.92 | 26.39 | 26.42 | 6,850 | -0.33(-1.23%) |
Nov 26, 2018 | 26.88 | 26.88 | 26.57 | 26.75 | 9,108 | -0.11(-0.42%) |
Nov 23, 2018 | 26.86 | 26.86 | 26.86 | 26.86 | 2,120 | +0.17(+0.63%) |
Nov 21, 2018 | 26.69 | 26.69 | 26.69 | 0 | +0.05(+0.18%) | |
Nov 20, 2018 | 26.72 | 26.84 | 25.69 | 26.64 | 12,475 | -0.38(-1.42%) |
Nov 19, 2018 | 26.84 | 27.26 | 26.84 | 27.03 | 11,627 | +0.17(+0.63%) |
Nov 16, 2018 | 26.62 | 27.13 | 25.26 | 26.86 | 14,093 | +0.31(+1.18%) |
Nov 15, 2018 | 26.86 | 27.14 | 26.48 | 26.55 | 18,317 | -0.25(-0.93%) |
Nov 14, 2018 | 27.34 | 27.34 | 26.80 | 26.80 | 8,555 | -0.37(-1.36%) |
Nov 13, 2018 | 26.58 | 27.24 | 26.09 | 27.16 | 15,011 | +0.33(+1.22%) |
Nov 12, 2018 | 26.86 | 27.19 | 26.53 | 26.84 | 14,581 | +0.01(+0.03%) |
Nov 09, 2018 | 26.95 | 27.16 | 26.83 | 26.83 | 12,222 | +0.00(+0.00%) |
Nov 08, 2018 | 26.59 | 26.96 | 26.59 | 26.83 | 5,318 | +0.40(+1.52%) |
Nov 07, 2018 | 25.26 | 26.56 | 25.26 | 26.43 | 11,558 | +0.10(+0.40%) |
Nov 06, 2018 | 25.99 | 26.51 | 25.89 | 26.32 | 9,467 | +0.26(+0.98%) |
Nov 05, 2018 | 25.79 | 26.80 | 25.79 | 26.07 | 20,877 | +0.51(+1.98%) |
Nov 02, 2018 | 25.62 | 26.63 | 25.46 | 25.56 | 20,204 | -0.14(-0.56%) |
Nov 01, 2018 | 25.49 | 26.08 | 25.49 | 25.71 | 16,349 | +0.34(+1.33%) |
Oct 31, 2018 | 25.97 | 26.16 | 25.26 | 25.37 | 15,944 | -0.26(-1.03%) |
Oct 30, 2018 | 25.61 | 26.18 | 25.46 | 25.63 | 19,637 | +0.59(+2.34%) |
Oct 29, 2018 | 24.50 | 25.46 | 24.44 | 25.05 | 15,146 | +0.79(+3.24%) |
Oct 26, 2018 | 24.22 | 24.86 | 24.22 | 24.26 | 21,701 | -0.16(-0.66%) |
Oct 25, 2018 | 24.20 | 24.77 | 24.11 | 24.42 | 21,765 | +0.26(+1.10%) |
Oct 24, 2018 | 24.69 | 24.83 | 24.16 | 24.16 | 20,460 | -0.26(-1.08%) |
Oct 23, 2018 | 24.26 | 24.77 | 24.26 | 24.42 | 19,018 | +0.03(+0.13%) |
Oct 22, 2018 | 24.32 | 24.85 | 24.29 | 24.39 | 24,191 | +0.06(+0.23%) |
Oct 19, 2018 | 24.63 | 25.23 | 24.23 | 24.33 | 20,454 | -0.34(-1.36%) |
Oct 18, 2018 | 25.54 | 25.58 | 24.53 | 24.67 | 27,427 | -0.78(-3.06%) |
Oct 17, 2018 | 25.85 | 26.58 | 25.44 | 25.45 | 50,082 | -0.46(-1.76%) |
Oct 16, 2018 | 25.26 | 25.91 | 25.26 | 25.91 | 31,759 | +0.32(+1.25%) |
Oct 15, 2018 | 25.15 | 25.74 | 25.00 | 25.58 | 17,045 | +0.42(+1.66%) |
Oct 12, 2018 | 24.77 | 25.74 | 24.75 | 25.17 | 25,193 | +0.49(+1.98%) |
Oct 11, 2018 | 24.82 | 25.22 | 24.43 | 24.68 | 17,860 | -0.14(-0.55%) |
Oct 10, 2018 | 24.93 | 25.51 | 24.82 | 24.82 | 16,371 | -0.42(-1.65%) |
Oct 09, 2018 | 23.93 | 25.65 | 23.93 | 25.23 | 20,282 | +1.11(+4.59%) |
Oct 08, 2018 | 25.05 | 25.49 | 23.98 | 24.13 | 43,306 | -0.92(-3.68%) |
Oct 05, 2018 | 25.30 | 25.36 | 24.78 | 25.05 | 21,078 | -0.51(-1.98%) |
Oct 04, 2018 | 26.64 | 26.96 | 25.08 | 25.55 | 29,893 | -1.34(-4.98%) |
Oct 03, 2018 | 27.72 | 27.72 | 26.81 | 26.89 | 9,038 | -0.29(-1.06%) |
Oct 02, 2018 | 27.49 | 27.97 | 27.18 | 27.18 | 11,171 | -0.79(-2.84%) |
Oct 01, 2018 | 28.22 | 28.22 | 27.73 | 27.97 | 7,842 | -0.23(-0.82%) |
Sep 28, 2018 | 27.77 | 28.21 | 27.56 | 28.21 | 10,601 | +0.37(+1.32%) |
Sep 27, 2018 | 27.82 | 27.86 | 27.17 | 27.84 | 7,717 | -0.07(-0.26%) |
Sep 26, 2018 | 28.32 | 28.37 | 27.76 | 27.91 | 8,257 | -0.56(-1.97%) |
Sep 25, 2018 | 28.34 | 28.58 | 28.10 | 28.47 | 8,973 | +0.27(+0.97%) |
Sep 24, 2018 | 28.25 | 28.78 | 28.01 | 28.20 | 16,353 | -0.11(-0.40%) |
Sep 21, 2018 | 27.57 | 28.38 | 27.57 | 28.31 | 62,859 | +0.67(+2.44%) |
Sep 20, 2018 | 27.55 | 29.11 | 27.08 | 27.64 | 21,857 | +0.35(+1.29%) |
Sep 19, 2018 | 28.20 | 28.38 | 27.28 | 27.28 | 18,916 | -1.05(-3.71%) |
Sep 18, 2018 | 29.06 | 29.11 | 28.29 | 28.34 | 12,446 | -0.58(-2.00%) |
Sep 17, 2018 | 29.11 | 29.23 | 28.14 | 28.91 | 9,670 | -0.30(-1.04%) |
Sep 14, 2018 | 29.31 | 29.31 | 28.99 | 29.22 | 4,864 | +0.11(+0.39%) |
Sep 13, 2018 | 29.10 | 29.26 | 28.54 | 29.10 | 6,320 | +0.28(+0.97%) |
Sep 12, 2018 | 29.03 | 29.06 | 28.55 | 28.82 | 9,470 | -0.18(-0.61%) |
Sep 11, 2018 | 29.30 | 29.34 | 28.73 | 29.00 | 16,520 | -0.33(-1.12%) |
Sep 10, 2018 | 30.06 | 30.06 | 28.92 | 29.33 | 13,580 | -0.22(-0.76%) |
Sep 07, 2018 | 29.18 | 30.08 | 28.98 | 29.55 | 18,833 | +0.42(+1.43%) |
Sep 06, 2018 | 27.87 | 29.58 | 27.87 | 29.14 | 48,166 | +1.32(+4.76%) |
Sep 05, 2018 | 29.01 | 29.01 | 27.69 | 27.81 | 23,154 | -1.11(-3.83%) |