Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.55 | 27.32 | 26.55 | 27.30 | 16,325 | +0.68(+2.55%) |
Nov 29, 2018 | 26.53 | 26.65 | 25.94 | 26.62 | 15,968 | +0.21(+0.79%) |
Nov 28, 2018 | 25.28 | 26.41 | 24.86 | 26.41 | 18,829 | +1.85(+7.54%) |
Nov 27, 2018 | 24.22 | 24.56 | 23.93 | 24.56 | 10,047 | -0.26(-1.03%) |
Nov 26, 2018 | 24.27 | 25.26 | 24.27 | 24.82 | 5,633 | +0.47(+1.94%) |
Nov 23, 2018 | 24.47 | 24.70 | 24.35 | 24.35 | 3,074 | -0.51(-2.05%) |
Nov 21, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.89(+3.70%) | |
Nov 20, 2018 | 24.27 | 24.53 | 23.63 | 23.97 | 14,534 | -1.75(-6.82%) |
Nov 19, 2018 | 26.61 | 26.61 | 25.20 | 25.72 | 10,064 | -1.07(-3.98%) |
Nov 16, 2018 | 26.55 | 26.85 | 26.39 | 26.79 | 4,982 | +0.09(+0.35%) |
Nov 15, 2018 | 25.19 | 27.21 | 25.02 | 26.70 | 22,737 | +0.84(+3.25%) |
Nov 14, 2018 | 26.93 | 27.07 | 25.45 | 25.86 | 3,786 | -0.29(-1.12%) |
Nov 13, 2018 | 26.29 | 26.99 | 25.86 | 26.15 | 3,662 | +0.41(+1.61%) |
Nov 12, 2018 | 27.22 | 27.22 | 25.73 | 25.73 | 20,540 | -1.87(-6.77%) |
Nov 09, 2018 | 27.81 | 27.81 | 26.95 | 27.60 | 11,661 | -0.47(-1.66%) |
Nov 08, 2018 | 28.09 | 28.56 | 28.02 | 28.07 | 33,638 | -0.52(-1.80%) |
Nov 07, 2018 | 28.03 | 28.58 | 27.05 | 28.58 | 58,417 | +1.52(+5.63%) |
Nov 06, 2018 | 26.76 | 27.06 | 26.63 | 27.06 | 9,678 | +0.56(+2.12%) |
Nov 05, 2018 | 25.55 | 26.50 | 25.55 | 26.50 | 1,423 | +0.63(+2.44%) |
Nov 02, 2018 | 27.82 | 27.82 | 25.60 | 25.86 | 9,329 | -0.24(-0.92%) |
Nov 01, 2018 | 25.27 | 26.29 | 24.99 | 26.11 | 5,005 | +1.23(+4.93%) |
Oct 31, 2018 | 24.25 | 25.32 | 24.25 | 24.88 | 4,936 | +0.66(+2.74%) |
Oct 30, 2018 | 23.13 | 24.22 | 23.08 | 24.22 | 5,952 | +1.65(+7.29%) |
Oct 29, 2018 | 25.03 | 25.12 | 21.96 | 22.57 | 45,103 | -1.78(-7.32%) |
Oct 26, 2018 | 23.74 | 24.36 | 23.17 | 24.36 | 19,294 | -0.37(-1.48%) |
Oct 25, 2018 | 24.45 | 25.11 | 24.45 | 24.72 | 2,495 | -0.20(-0.80%) |
Oct 24, 2018 | 27.19 | 27.19 | 24.81 | 24.92 | 5,216 | -2.11(-7.80%) |
Oct 23, 2018 | 26.56 | 27.48 | 26.00 | 27.03 | 7,951 | -1.47(-5.17%) |
Oct 22, 2018 | 28.63 | 28.63 | 28.11 | 28.50 | 3,583 | +0.10(+0.35%) |
Oct 19, 2018 | 29.31 | 29.43 | 28.40 | 28.40 | 6,996 | -0.63(-2.18%) |
Oct 18, 2018 | 29.70 | 29.90 | 28.68 | 29.03 | 9,754 | -1.78(-5.78%) |
Oct 17, 2018 | 30.29 | 31.17 | 30.28 | 30.82 | 2,137 | -0.19(-0.60%) |
Oct 16, 2018 | 30.08 | 31.27 | 29.89 | 31.00 | 5,508 | +0.94(+3.11%) |
Oct 15, 2018 | 29.79 | 30.42 | 29.79 | 30.07 | 2,812 | +0.17(+0.58%) |
Oct 12, 2018 | 30.65 | 30.65 | 28.97 | 29.89 | 9,859 | +0.70(+2.41%) |
Oct 11, 2018 | 31.11 | 31.32 | 29.17 | 29.19 | 8,778 | -2.11(-6.74%) |
Oct 10, 2018 | 34.90 | 34.90 | 31.30 | 31.30 | 11,805 | -3.69(-10.56%) |
Oct 09, 2018 | 36.30 | 36.30 | 34.94 | 34.99 | 15,329 | -1.06(-2.94%) |
Oct 08, 2018 | 36.47 | 36.47 | 35.85 | 36.05 | 71,510 | -0.58(-1.58%) |
Oct 05, 2018 | 37.06 | 37.14 | 36.13 | 36.63 | 24,806 | -0.39(-1.06%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.32 | 37.02 | 10,053 | -0.18(-0.50%) |
Oct 03, 2018 | 37.69 | 37.83 | 37.21 | 37.21 | 7,625 | +0.31(+0.83%) |
Oct 02, 2018 | 36.66 | 37.04 | 36.43 | 36.90 | 10,044 | +0.30(+0.83%) |
Oct 01, 2018 | 37.08 | 37.08 | 36.46 | 36.60 | 13,067 | +0.81(+2.27%) |
Sep 28, 2018 | 35.84 | 35.90 | 35.66 | 35.79 | 2,014 | -0.39(-1.08%) |
Sep 27, 2018 | 36.09 | 36.25 | 36.09 | 36.18 | 4,203 | -0.06(-0.16%) |
Sep 26, 2018 | 36.02 | 36.24 | 35.73 | 36.24 | 3,335 | +0.23(+0.64%) |
Sep 25, 2018 | 35.97 | 36.13 | 35.96 | 36.01 | 1,386 | -0.20(-0.54%) |
Sep 24, 2018 | 37.05 | 37.09 | 36.10 | 36.20 | 6,532 | -1.47(-3.90%) |
Sep 21, 2018 | 37.95 | 37.95 | 37.67 | 37.67 | 7,753 | +0.45(+1.21%) |
Sep 20, 2018 | 38.05 | 38.05 | 37.06 | 37.22 | 8,812 | +0.03(+0.08%) |
Sep 19, 2018 | 37.57 | 37.79 | 37.19 | 37.19 | 10,223 | -0.05(-0.13%) |
Sep 18, 2018 | 36.88 | 37.38 | 36.11 | 37.24 | 2,092 | +0.68(+1.86%) |
Sep 17, 2018 | 36.20 | 36.69 | 36.20 | 36.56 | 8,351 | +0.54(+1.49%) |
Sep 14, 2018 | 36.08 | 36.08 | 36.02 | 36.02 | 1,593 | +0.34(+0.95%) |
Sep 13, 2018 | 35.96 | 35.96 | 35.59 | 35.68 | 7,450 | +0.45(+1.29%) |
Sep 12, 2018 | 34.60 | 35.43 | 34.60 | 35.23 | 5,773 | +1.61(+4.78%) |
Sep 11, 2018 | 34.78 | 34.78 | 33.62 | 33.62 | 1,272 | -1.37(-3.91%) |
Sep 10, 2018 | 35.10 | 35.19 | 34.99 | 34.99 | 3,898 | +0.64(+1.87%) |
Sep 07, 2018 | 34.67 | 34.67 | 34.02 | 34.35 | 2,974 | -0.37(-1.05%) |
Sep 06, 2018 | 34.71 | 34.77 | 34.35 | 34.71 | 8,646 | +0.36(+1.04%) |
Sep 05, 2018 | 33.39 | 34.36 | 33.39 | 34.36 | 5,232 | +0.79(+2.36%) |