Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.12 | 25.25 | 25.03 | 25.21 | 494,600 | -0.22(-0.86%) |
Nov 29, 2018 | 25.49 | 25.60 | 25.37 | 25.43 | 422,547 | -0.12(-0.49%) |
Nov 28, 2018 | 25.29 | 25.71 | 25.11 | 25.56 | 296,573 | +0.10(+0.39%) |
Nov 27, 2018 | 25.39 | 25.50 | 25.24 | 25.46 | 292,062 | -0.22(-0.88%) |
Nov 26, 2018 | 25.77 | 25.89 | 25.58 | 25.68 | 245,506 | +0.61(+2.45%) |
Nov 23, 2018 | 25.08 | 25.17 | 25.01 | 25.07 | 274,500 | -0.21(-0.83%) |
Nov 21, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 25.41 | 25.06 | 25.12 | 401,264 | -0.68(-2.64%) |
Nov 19, 2018 | 25.99 | 26.04 | 25.73 | 25.80 | 247,968 | +0.07(+0.25%) |
Nov 16, 2018 | 25.71 | 25.89 | 25.66 | 25.73 | 166,700 | -0.19(-0.73%) |
Nov 15, 2018 | 25.60 | 26.01 | 25.50 | 25.93 | 231,090 | +0.02(+0.06%) |
Nov 14, 2018 | 26.25 | 26.26 | 25.74 | 25.91 | 176,379 | -0.08(-0.31%) |
Nov 13, 2018 | 25.94 | 26.13 | 25.85 | 25.99 | 244,650 | +0.57(+2.24%) |
Nov 12, 2018 | 25.80 | 25.81 | 25.40 | 25.42 | 324,392 | -0.85(-3.24%) |
Nov 09, 2018 | 26.27 | 26.32 | 26.09 | 26.27 | 102,200 | -0.23(-0.87%) |
Nov 08, 2018 | 26.65 | 26.75 | 26.43 | 26.50 | 281,513 | -0.46(-1.72%) |
Nov 07, 2018 | 26.85 | 27.02 | 26.70 | 26.96 | 155,347 | +0.41(+1.52%) |
Nov 06, 2018 | 26.53 | 26.56 | 26.34 | 26.56 | 168,863 | +0.11(+0.42%) |
Nov 05, 2018 | 26.68 | 26.68 | 26.40 | 26.45 | 234,499 | -0.23(-0.86%) |
Nov 02, 2018 | 26.79 | 26.81 | 26.47 | 26.68 | 163,600 | +0.28(+1.06%) |
Nov 01, 2018 | 26.37 | 26.48 | 26.21 | 26.40 | 243,660 | +0.41(+1.58%) |
Oct 31, 2018 | 25.98 | 26.19 | 25.96 | 25.99 | 226,691 | -0.42(-1.59%) |
Oct 30, 2018 | 26.12 | 26.41 | 25.90 | 26.41 | 259,285 | -0.30(-1.12%) |
Oct 29, 2018 | 27.07 | 27.18 | 26.62 | 26.71 | 242,975 | -0.09(-0.35%) |
Oct 26, 2018 | 26.57 | 26.94 | 26.34 | 26.80 | 180,700 | +0.08(+0.31%) |
Oct 25, 2018 | 26.77 | 26.97 | 26.65 | 26.72 | 848,780 | +0.35(+1.33%) |
Oct 24, 2018 | 26.86 | 27.14 | 26.30 | 26.37 | 220,051 | -1.00(-3.65%) |
Oct 23, 2018 | 27.42 | 27.50 | 27.16 | 27.37 | 235,661 | -0.26(-0.94%) |
Oct 22, 2018 | 27.86 | 27.93 | 27.60 | 27.63 | 207,710 | -0.54(-1.90%) |
Oct 19, 2018 | 27.74 | 28.34 | 27.68 | 28.16 | 211,700 | +0.15(+0.55%) |
Oct 18, 2018 | 28.64 | 28.74 | 27.87 | 28.01 | 326,549 | -0.61(-2.13%) |
Oct 17, 2018 | 28.78 | 28.91 | 28.47 | 28.62 | 159,327 | -0.23(-0.81%) |
Oct 16, 2018 | 28.82 | 28.86 | 28.67 | 28.86 | 243,297 | +0.18(+0.65%) |
Oct 15, 2018 | 28.86 | 28.93 | 28.64 | 28.67 | 217,790 | -0.38(-1.31%) |
Oct 12, 2018 | 29.20 | 29.24 | 28.62 | 29.05 | 204,500 | +0.05(+0.17%) |
Oct 11, 2018 | 29.31 | 29.35 | 28.82 | 29.00 | 239,436 | -0.22(-0.75%) |
Oct 10, 2018 | 30.01 | 30.01 | 29.17 | 29.22 | 341,295 | -0.25(-0.85%) |
Oct 09, 2018 | 29.26 | 29.58 | 29.16 | 29.47 | 142,328 | -0.18(-0.61%) |
Oct 08, 2018 | 29.28 | 29.66 | 29.22 | 29.65 | 109,295 | -0.18(-0.59%) |
Oct 05, 2018 | 30.17 | 30.17 | 29.74 | 29.82 | 113,700 | -0.32(-1.08%) |
Oct 04, 2018 | 30.32 | 30.35 | 29.93 | 30.15 | 392,971 | +0.03(+0.10%) |
Oct 03, 2018 | 30.12 | 30.25 | 30.06 | 30.12 | 85,408 | +0.02(+0.07%) |
Oct 02, 2018 | 30.12 | 30.17 | 29.84 | 30.10 | 86,082 | +0.07(+0.23%) |
Oct 01, 2018 | 30.26 | 30.39 | 29.98 | 30.03 | 96,634 | -0.41(-1.35%) |
Sep 28, 2018 | 30.27 | 30.81 | 30.22 | 30.44 | 168,500 | -1.23(-3.90%) |
Sep 27, 2018 | 31.66 | 31.93 | 31.64 | 31.68 | 289,212 | -0.35(-1.08%) |
Sep 26, 2018 | 32.12 | 32.19 | 32.00 | 32.02 | 155,042 | -0.14(-0.45%) |
Sep 25, 2018 | 32.46 | 32.50 | 32.10 | 32.16 | 325,806 | +0.13(+0.42%) |
Sep 24, 2018 | 32.34 | 32.34 | 32.03 | 32.03 | 100,767 | -0.06(-0.19%) |
Sep 21, 2018 | 32.16 | 32.34 | 32.04 | 32.09 | 426,300 | +0.00(+0.00%) |
Sep 20, 2018 | 31.91 | 32.12 | 31.69 | 32.09 | 603,789 | +1.15(+3.72%) |
Sep 19, 2018 | 30.72 | 31.00 | 30.72 | 30.94 | 379,168 | +0.52(+1.69%) |
Sep 18, 2018 | 30.25 | 30.50 | 30.24 | 30.43 | 301,022 | +0.19(+0.63%) |
Sep 17, 2018 | 30.33 | 30.41 | 30.23 | 30.23 | 76,875 | +0.23(+0.78%) |
Sep 14, 2018 | 30.02 | 30.12 | 29.84 | 30.00 | 421,400 | -0.07(-0.22%) |
Sep 13, 2018 | 30.02 | 30.10 | 29.90 | 30.07 | 240,182 | +0.73(+2.49%) |
Sep 12, 2018 | 29.24 | 29.50 | 29.18 | 29.34 | 135,292 | -0.08(-0.27%) |
Sep 11, 2018 | 29.16 | 29.42 | 29.16 | 29.41 | 110,887 | +0.06(+0.22%) |
Sep 10, 2018 | 29.54 | 29.54 | 29.27 | 29.35 | 180,394 | +0.25(+0.86%) |
Sep 07, 2018 | 29.30 | 29.36 | 29.05 | 29.10 | 97,000 | -0.54(-1.84%) |
Sep 06, 2018 | 29.98 | 30.08 | 29.48 | 29.64 | 178,862 | -0.05(-0.19%) |
Sep 05, 2018 | 29.88 | 29.90 | 29.65 | 29.70 | 153,421 | +0.20(+0.68%) |