Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.62 | 27.09 | 26.62 | 26.95 | 425,200 | +0.30(+1.13%) |
Nov 29, 2018 | 26.66 | 26.96 | 26.50 | 26.65 | 331,329 | -0.04(-0.15%) |
Nov 28, 2018 | 26.57 | 26.84 | 26.36 | 26.69 | 781,111 | +0.19(+0.72%) |
Nov 27, 2018 | 26.92 | 27.06 | 26.49 | 26.50 | 490,122 | -0.48(-1.78%) |
Nov 26, 2018 | 27.02 | 27.18 | 26.65 | 26.98 | 752,401 | +0.06(+0.22%) |
Nov 23, 2018 | 26.77 | 27.10 | 26.71 | 26.92 | 75,800 | +0.04(+0.15%) |
Nov 21, 2018 | 26.88 | 26.88 | 26.88 | 0 | +0.46(+1.74%) | |
Nov 20, 2018 | 26.84 | 27.08 | 26.39 | 26.42 | 541,612 | -0.57(-2.11%) |
Nov 19, 2018 | 26.60 | 27.32 | 26.45 | 26.99 | 508,049 | +0.44(+1.66%) |
Nov 16, 2018 | 25.84 | 26.60 | 25.80 | 26.55 | 1,029,400 | +0.65(+2.51%) |
Nov 15, 2018 | 26.04 | 26.23 | 25.68 | 25.90 | 484,410 | -0.19(-0.73%) |
Nov 14, 2018 | 26.31 | 26.66 | 26.02 | 26.09 | 387,214 | -0.22(-0.84%) |
Nov 13, 2018 | 26.96 | 26.98 | 26.29 | 26.31 | 242,411 | -0.58(-2.16%) |
Nov 12, 2018 | 26.70 | 27.41 | 26.70 | 26.89 | 310,130 | +0.21(+0.79%) |
Nov 09, 2018 | 26.66 | 26.84 | 26.53 | 26.68 | 620,200 | -0.05(-0.19%) |
Nov 08, 2018 | 26.43 | 26.89 | 26.32 | 26.73 | 363,870 | +0.48(+1.83%) |
Nov 07, 2018 | 25.75 | 26.30 | 25.75 | 26.25 | 376,209 | +0.55(+2.14%) |
Nov 06, 2018 | 25.41 | 25.75 | 25.23 | 25.70 | 434,977 | +0.50(+1.98%) |
Nov 05, 2018 | 25.27 | 25.50 | 25.00 | 25.20 | 394,575 | -0.09(-0.36%) |
Nov 02, 2018 | 24.65 | 25.75 | 24.32 | 25.29 | 680,700 | +0.57(+2.31%) |
Nov 01, 2018 | 26.50 | 27.47 | 24.66 | 24.72 | 1,189,600 | -2.37(-8.75%) |
Oct 31, 2018 | 26.98 | 27.29 | 26.85 | 27.09 | 715,474 | +0.28(+1.04%) |
Oct 30, 2018 | 26.27 | 26.90 | 26.25 | 26.81 | 535,462 | +0.58(+2.21%) |
Oct 29, 2018 | 25.92 | 26.48 | 25.92 | 26.23 | 755,561 | +0.49(+1.90%) |
Oct 26, 2018 | 25.29 | 25.83 | 25.18 | 25.74 | 454,000 | +0.20(+0.78%) |
Oct 25, 2018 | 26.19 | 26.19 | 25.50 | 25.54 | 603,800 | -0.41(-1.58%) |
Oct 24, 2018 | 25.79 | 26.37 | 25.22 | 25.95 | 529,680 | -0.35(-1.33%) |
Oct 23, 2018 | 26.47 | 26.54 | 25.93 | 26.30 | 286,313 | -0.42(-1.57%) |
Oct 22, 2018 | 26.93 | 27.13 | 26.65 | 26.72 | 284,295 | -0.04(-0.15%) |
Oct 19, 2018 | 26.80 | 27.24 | 26.59 | 26.76 | 497,700 | -0.08(-0.30%) |
Oct 18, 2018 | 26.64 | 27.02 | 26.55 | 26.84 | 338,350 | +0.19(+0.71%) |
Oct 17, 2018 | 26.70 | 26.79 | 26.53 | 26.65 | 420,662 | -0.14(-0.52%) |
Oct 16, 2018 | 26.12 | 26.82 | 26.00 | 26.79 | 389,315 | +0.80(+3.08%) |
Oct 15, 2018 | 25.61 | 26.08 | 25.52 | 25.99 | 427,649 | +0.32(+1.25%) |
Oct 12, 2018 | 26.08 | 26.08 | 25.32 | 25.67 | 408,300 | -0.12(-0.47%) |
Oct 11, 2018 | 26.34 | 26.46 | 25.77 | 25.79 | 578,488 | -0.63(-2.38%) |
Oct 10, 2018 | 26.29 | 26.52 | 26.18 | 26.42 | 458,890 | +0.09(+0.34%) |
Oct 09, 2018 | 26.21 | 26.46 | 26.11 | 26.33 | 236,486 | +0.03(+0.11%) |
Oct 08, 2018 | 26.00 | 26.36 | 25.96 | 26.30 | 256,319 | +0.34(+1.31%) |
Oct 05, 2018 | 25.90 | 26.09 | 25.79 | 25.96 | 265,500 | +0.13(+0.50%) |
Oct 04, 2018 | 26.12 | 26.28 | 25.66 | 25.83 | 274,123 | -0.41(-1.56%) |
Oct 03, 2018 | 26.71 | 26.81 | 26.22 | 26.24 | 190,096 | -0.37(-1.39%) |
Oct 02, 2018 | 26.77 | 26.83 | 26.48 | 26.61 | 318,968 | -0.09(-0.34%) |
Oct 01, 2018 | 27.22 | 27.33 | 26.63 | 26.70 | 388,574 | -0.38(-1.40%) |
Sep 28, 2018 | 26.98 | 27.21 | 26.89 | 27.08 | 242,800 | +0.07(+0.26%) |
Sep 27, 2018 | 27.05 | 27.11 | 26.98 | 27.01 | 161,745 | +0.03(+0.11%) |
Sep 26, 2018 | 27.27 | 27.44 | 26.97 | 26.98 | 300,829 | -0.29(-1.06%) |
Sep 25, 2018 | 27.30 | 27.34 | 27.08 | 27.27 | 312,950 | +0.06(+0.22%) |
Sep 24, 2018 | 27.34 | 27.43 | 27.15 | 27.21 | 290,687 | -0.13(-0.48%) |
Sep 21, 2018 | 27.58 | 27.74 | 27.34 | 27.34 | 1,751,600 | -0.25(-0.91%) |
Sep 20, 2018 | 27.51 | 27.61 | 27.35 | 27.59 | 252,483 | +0.21(+0.77%) |
Sep 19, 2018 | 27.47 | 27.59 | 27.14 | 27.38 | 292,543 | -0.18(-0.65%) |
Sep 18, 2018 | 27.12 | 27.74 | 27.03 | 27.56 | 370,897 | +0.47(+1.73%) |
Sep 17, 2018 | 27.41 | 27.45 | 26.99 | 27.09 | 416,760 | -0.16(-0.59%) |
Sep 14, 2018 | 27.06 | 27.31 | 26.90 | 27.25 | 243,800 | +0.16(+0.59%) |
Sep 13, 2018 | 27.01 | 27.22 | 26.97 | 27.09 | 316,024 | +0.11(+0.41%) |
Sep 12, 2018 | 26.93 | 27.14 | 26.71 | 26.98 | 577,857 | +0.00(+0.00%) |
Sep 11, 2018 | 27.68 | 27.71 | 26.96 | 26.98 | 573,650 | -0.78(-2.81%) |
Sep 10, 2018 | 27.77 | 27.93 | 27.66 | 27.76 | 359,358 | +0.06(+0.22%) |
Sep 07, 2018 | 27.65 | 27.80 | 27.56 | 27.70 | 376,900 | +0.05(+0.18%) |
Sep 06, 2018 | 27.56 | 27.79 | 27.48 | 27.65 | 760,579 | +0.25(+0.91%) |
Sep 05, 2018 | 27.10 | 27.43 | 27.00 | 27.40 | 305,217 | +0.27(+1.00%) |