Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.51 | 25.67 | 25.15 | 25.61 | 995,423 | -0.05(-0.18%) |
Nov 29, 2018 | 25.90 | 26.23 | 25.47 | 25.66 | 839,164 | -0.24(-0.92%) |
Nov 28, 2018 | 25.41 | 26.11 | 24.90 | 25.90 | 1,145,480 | +0.66(+2.61%) |
Nov 27, 2018 | 24.19 | 25.45 | 24.10 | 25.24 | 1,538,741 | +0.80(+3.29%) |
Nov 26, 2018 | 24.24 | 25.66 | 24.24 | 24.43 | 3,264,431 | -0.14(-0.56%) |
Nov 23, 2018 | 26.67 | 26.67 | 23.85 | 24.57 | 4,244,828 | -2.88(-10.50%) |
Nov 21, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Nov 20, 2018 | 28.08 | 28.21 | 27.06 | 27.23 | 1,065,770 | -1.28(-4.48%) |
Nov 19, 2018 | 28.96 | 28.99 | 28.38 | 28.51 | 452,369 | -0.41(-1.43%) |
Nov 16, 2018 | 28.87 | 29.15 | 28.60 | 28.92 | 517,384 | +0.05(+0.19%) |
Nov 15, 2018 | 28.27 | 29.16 | 28.15 | 28.87 | 798,175 | +0.54(+1.89%) |
Nov 14, 2018 | 27.96 | 28.47 | 27.96 | 28.34 | 964,479 | +0.36(+1.29%) |
Nov 13, 2018 | 28.31 | 28.53 | 27.66 | 27.98 | 1,024,740 | -0.24(-0.84%) |
Nov 12, 2018 | 28.51 | 28.89 | 27.95 | 28.21 | 891,148 | -0.80(-2.77%) |
Nov 09, 2018 | 29.24 | 29.28 | 28.76 | 29.02 | 1,021,436 | -0.86(-2.87%) |
Nov 08, 2018 | 30.20 | 30.55 | 29.72 | 29.87 | 864,811 | -0.51(-1.69%) |
Nov 07, 2018 | 30.49 | 30.65 | 30.20 | 30.39 | 803,682 | +0.00(+0.00%) |
Nov 06, 2018 | 29.90 | 30.41 | 29.89 | 30.39 | 1,029,709 | +0.39(+1.30%) |
Nov 05, 2018 | 30.74 | 30.94 | 29.66 | 30.00 | 1,287,575 | -0.76(-2.46%) |
Nov 02, 2018 | 31.32 | 31.37 | 30.45 | 30.75 | 1,556,235 | +0.64(+2.11%) |
Nov 01, 2018 | 29.50 | 30.44 | 29.31 | 30.12 | 2,319,083 | +1.08(+3.73%) |
Oct 31, 2018 | 28.16 | 29.06 | 28.14 | 29.03 | 2,113,116 | +1.17(+4.18%) |
Oct 30, 2018 | 27.10 | 27.89 | 27.05 | 27.87 | 1,335,294 | +0.70(+2.59%) |
Oct 29, 2018 | 28.78 | 28.91 | 26.95 | 27.16 | 1,176,219 | -1.16(-4.09%) |
Oct 26, 2018 | 27.32 | 28.50 | 27.32 | 28.32 | 1,266,644 | +0.33(+1.16%) |
Oct 25, 2018 | 27.47 | 28.45 | 27.45 | 28.00 | 1,602,119 | +0.80(+2.95%) |
Oct 24, 2018 | 28.16 | 28.72 | 27.15 | 27.19 | 1,853,645 | -0.97(-3.44%) |
Oct 23, 2018 | 28.39 | 28.41 | 27.67 | 28.16 | 1,592,643 | -0.81(-2.80%) |
Oct 22, 2018 | 29.20 | 29.37 | 28.70 | 28.97 | 1,545,111 | -0.02(-0.05%) |
Oct 19, 2018 | 30.40 | 30.50 | 28.89 | 28.99 | 2,360,961 | -1.30(-4.30%) |
Oct 18, 2018 | 31.25 | 31.39 | 30.26 | 30.29 | 1,609,895 | -1.41(-4.44%) |
Oct 17, 2018 | 31.86 | 32.01 | 31.57 | 31.70 | 827,890 | -0.03(-0.10%) |
Oct 16, 2018 | 31.83 | 32.12 | 31.44 | 31.73 | 1,089,643 | -0.18(-0.57%) |
Oct 15, 2018 | 31.76 | 32.24 | 31.68 | 31.91 | 1,210,822 | +0.29(+0.91%) |
Oct 12, 2018 | 32.80 | 32.89 | 31.61 | 31.62 | 1,375,587 | -0.70(-2.18%) |
Oct 11, 2018 | 31.18 | 32.42 | 31.18 | 32.33 | 1,823,875 | +1.01(+3.24%) |
Oct 10, 2018 | 31.80 | 31.82 | 30.87 | 31.31 | 1,268,651 | -0.66(-2.06%) |
Oct 09, 2018 | 31.97 | 32.19 | 31.65 | 31.97 | 909,804 | -0.16(-0.49%) |
Oct 08, 2018 | 31.79 | 32.28 | 31.54 | 32.13 | 989,924 | +0.12(+0.38%) |
Oct 05, 2018 | 31.98 | 32.07 | 31.31 | 32.01 | 1,384,963 | -0.30(-0.91%) |
Oct 04, 2018 | 33.30 | 33.43 | 32.24 | 32.31 | 1,017,364 | -0.83(-2.49%) |
Oct 03, 2018 | 33.21 | 33.43 | 32.82 | 33.13 | 1,288,585 | +0.10(+0.30%) |
Oct 02, 2018 | 32.84 | 33.25 | 32.76 | 33.03 | 837,432 | +0.33(+1.00%) |
Oct 01, 2018 | 32.71 | 32.78 | 32.05 | 32.71 | 1,185,299 | +0.04(+0.12%) |
Sep 28, 2018 | 32.75 | 33.10 | 32.67 | 32.67 | 868,243 | -0.15(-0.46%) |
Sep 27, 2018 | 32.67 | 32.96 | 32.45 | 32.82 | 876,746 | -0.15(-0.46%) |
Sep 26, 2018 | 32.90 | 33.46 | 32.80 | 32.97 | 838,481 | -0.20(-0.59%) |
Sep 25, 2018 | 33.02 | 33.22 | 32.72 | 33.17 | 1,097,722 | +0.28(+0.85%) |
Sep 24, 2018 | 33.48 | 33.65 | 32.88 | 32.89 | 831,269 | -0.63(-1.88%) |
Sep 21, 2018 | 33.28 | 33.77 | 33.13 | 33.52 | 1,731,732 | +0.76(+2.31%) |
Sep 20, 2018 | 32.76 | 33.00 | 32.38 | 32.76 | 1,107,994 | +0.67(+2.10%) |
Sep 19, 2018 | 31.34 | 32.31 | 31.29 | 32.09 | 1,193,942 | +0.42(+1.34%) |
Sep 18, 2018 | 31.75 | 31.83 | 31.40 | 31.66 | 1,149,279 | +0.54(+1.73%) |
Sep 17, 2018 | 31.43 | 31.55 | 31.06 | 31.12 | 979,613 | -0.20(-0.63%) |
Sep 14, 2018 | 31.25 | 31.53 | 31.14 | 31.32 | 607,043 | +0.14(+0.44%) |
Sep 13, 2018 | 31.71 | 32.06 | 30.84 | 31.18 | 1,382,426 | +0.05(+0.17%) |
Sep 12, 2018 | 30.27 | 31.37 | 30.26 | 31.13 | 1,591,057 | +0.99(+3.29%) |
Sep 11, 2018 | 30.03 | 30.32 | 29.67 | 30.14 | 1,315,831 | -0.18(-0.60%) |
Sep 10, 2018 | 30.78 | 30.78 | 30.27 | 30.32 | 1,579,529 | -0.30(-0.99%) |
Sep 07, 2018 | 31.15 | 31.34 | 30.59 | 30.62 | 1,939,978 | -0.76(-2.44%) |
Sep 06, 2018 | 32.23 | 32.41 | 31.32 | 31.39 | 1,854,233 | -0.58(-1.80%) |
Sep 05, 2018 | 32.07 | 32.15 | 31.66 | 31.96 | 1,808,563 | -0.11(-0.33%) |