Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.75 | 28.39 | 27.55 | 28.16 | 171,698 | +0.31(+1.10%) |
Nov 29, 2018 | 27.93 | 28.22 | 27.80 | 27.85 | 165,499 | -0.40(-1.42%) |
Nov 28, 2018 | 28.31 | 28.41 | 27.59 | 28.25 | 156,606 | +0.21(+0.74%) |
Nov 27, 2018 | 28.32 | 28.52 | 27.82 | 28.05 | 104,125 | -0.25(-0.89%) |
Nov 26, 2018 | 27.85 | 28.56 | 27.79 | 28.30 | 204,484 | +0.61(+2.22%) |
Nov 23, 2018 | 28.45 | 28.56 | 27.69 | 27.69 | 60,557 | -0.77(-2.69%) |
Nov 21, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.80(+2.91%) | |
Nov 20, 2018 | 27.79 | 28.42 | 26.76 | 27.65 | 638,113 | -0.70(-2.47%) |
Nov 19, 2018 | 28.90 | 28.94 | 28.11 | 28.35 | 191,943 | -0.32(-1.10%) |
Nov 16, 2018 | 28.32 | 28.78 | 27.91 | 28.66 | 162,673 | +0.33(+1.17%) |
Nov 15, 2018 | 28.51 | 28.58 | 27.43 | 28.33 | 263,951 | -0.21(-0.75%) |
Nov 14, 2018 | 29.21 | 29.34 | 28.47 | 28.55 | 164,568 | -0.80(-2.74%) |
Nov 13, 2018 | 29.32 | 29.43 | 28.82 | 29.35 | 183,439 | +0.06(+0.20%) |
Nov 12, 2018 | 29.27 | 29.43 | 28.80 | 29.29 | 111,335 | -0.08(-0.26%) |
Nov 09, 2018 | 28.92 | 29.37 | 28.55 | 29.37 | 194,971 | +0.31(+1.07%) |
Nov 08, 2018 | 29.06 | 30.38 | 28.74 | 29.06 | 425,692 | -1.53(-5.00%) |
Nov 07, 2018 | 30.12 | 30.71 | 30.12 | 30.58 | 313,312 | +0.47(+1.57%) |
Nov 06, 2018 | 30.14 | 30.63 | 29.81 | 30.11 | 208,268 | -0.02(-0.08%) |
Nov 05, 2018 | 30.17 | 30.22 | 29.69 | 30.14 | 163,113 | -0.09(-0.29%) |
Nov 02, 2018 | 29.81 | 30.22 | 29.48 | 30.22 | 410,768 | +0.75(+2.54%) |
Nov 01, 2018 | 28.61 | 29.56 | 28.53 | 29.47 | 258,579 | +1.33(+4.73%) |
Oct 31, 2018 | 27.93 | 28.96 | 27.75 | 28.14 | 216,393 | +0.34(+1.21%) |
Oct 30, 2018 | 27.96 | 28.58 | 27.65 | 27.80 | 160,411 | -0.16(-0.56%) |
Oct 29, 2018 | 28.99 | 29.19 | 27.80 | 27.96 | 137,900 | -0.78(-2.72%) |
Oct 26, 2018 | 28.61 | 28.74 | 27.99 | 28.74 | 142,030 | +0.13(+0.46%) |
Oct 25, 2018 | 27.89 | 28.76 | 27.89 | 28.61 | 121,506 | +1.00(+3.60%) |
Oct 24, 2018 | 28.76 | 29.02 | 27.61 | 27.61 | 207,966 | -1.15(-3.99%) |
Oct 23, 2018 | 28.74 | 29.19 | 27.96 | 28.76 | 188,150 | -0.23(-0.78%) |
Oct 22, 2018 | 28.62 | 29.17 | 28.49 | 28.99 | 151,235 | +0.77(+2.74%) |
Oct 19, 2018 | 28.76 | 29.06 | 28.21 | 28.22 | 100,199 | -0.53(-1.86%) |
Oct 18, 2018 | 28.61 | 29.40 | 28.20 | 28.75 | 135,115 | +0.10(+0.36%) |
Oct 17, 2018 | 28.82 | 28.99 | 28.38 | 28.65 | 154,399 | -0.18(-0.61%) |
Oct 16, 2018 | 28.33 | 28.98 | 28.31 | 28.82 | 163,356 | +0.63(+2.25%) |
Oct 15, 2018 | 28.00 | 28.51 | 27.76 | 28.19 | 197,061 | +0.32(+1.14%) |
Oct 12, 2018 | 27.50 | 27.92 | 26.80 | 27.87 | 297,922 | +1.25(+4.69%) |
Oct 11, 2018 | 26.86 | 27.17 | 26.23 | 26.62 | 445,969 | -0.36(-1.33%) |
Oct 10, 2018 | 27.84 | 27.96 | 26.77 | 26.98 | 270,832 | -0.86(-3.09%) |
Oct 09, 2018 | 27.87 | 27.96 | 27.58 | 27.84 | 90,726 | -0.10(-0.37%) |
Oct 08, 2018 | 27.91 | 28.33 | 27.55 | 27.94 | 117,931 | -0.06(-0.21%) |
Oct 05, 2018 | 28.38 | 28.69 | 27.82 | 28.00 | 223,989 | -0.47(-1.66%) |
Oct 04, 2018 | 28.64 | 28.92 | 28.32 | 28.47 | 127,775 | -0.31(-1.07%) |
Oct 03, 2018 | 28.50 | 29.08 | 28.50 | 28.78 | 146,312 | +0.23(+0.82%) |
Oct 02, 2018 | 29.09 | 29.19 | 28.46 | 28.55 | 153,175 | -0.56(-1.91%) |
Oct 01, 2018 | 29.18 | 29.30 | 28.79 | 29.10 | 145,420 | +0.02(+0.08%) |
Sep 28, 2018 | 28.89 | 29.35 | 28.89 | 29.08 | 200,884 | +0.19(+0.67%) |
Sep 27, 2018 | 28.56 | 28.89 | 28.52 | 28.89 | 133,639 | +0.47(+1.65%) |
Sep 26, 2018 | 29.28 | 29.47 | 28.42 | 28.42 | 192,034 | -0.81(-2.79%) |
Sep 25, 2018 | 28.37 | 29.23 | 28.22 | 29.23 | 231,443 | +0.95(+3.37%) |
Sep 24, 2018 | 28.30 | 28.31 | 28.00 | 28.28 | 138,250 | -0.00(-0.01%) |
Sep 21, 2018 | 28.00 | 28.30 | 27.96 | 28.28 | 174,375 | +0.36(+1.30%) |
Sep 20, 2018 | 27.85 | 28.01 | 27.50 | 27.92 | 189,651 | +0.11(+0.40%) |
Sep 19, 2018 | 27.51 | 27.91 | 27.41 | 27.81 | 186,912 | +0.59(+2.16%) |
Sep 18, 2018 | 27.75 | 28.06 | 26.93 | 27.22 | 352,516 | -0.51(-1.82%) |
Sep 17, 2018 | 28.19 | 28.49 | 27.71 | 27.73 | 266,491 | -0.44(-1.58%) |
Sep 14, 2018 | 27.86 | 28.18 | 27.84 | 28.17 | 198,452 | +0.49(+1.75%) |
Sep 13, 2018 | 27.87 | 28.37 | 27.65 | 27.68 | 233,948 | -0.06(-0.22%) |
Sep 12, 2018 | 26.99 | 27.84 | 26.98 | 27.75 | 259,754 | +0.91(+3.40%) |
Sep 11, 2018 | 27.16 | 27.39 | 26.76 | 26.83 | 313,095 | -0.18(-0.68%) |
Sep 10, 2018 | 25.99 | 27.12 | 25.58 | 27.02 | 463,192 | +0.96(+3.69%) |
Sep 07, 2018 | 26.92 | 27.01 | 25.91 | 26.06 | 1,276,810 | -0.81(-3.03%) |
Sep 06, 2018 | 27.55 | 27.80 | 26.85 | 26.87 | 824,112 | -0.72(-2.61%) |
Sep 05, 2018 | 30.02 | 30.05 | 27.02 | 27.59 | 1,571,012 | -2.47(-8.22%) |