Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.93 | 26.96 | 26.70 | 26.80 | 212,400 | -0.25(-0.92%) |
Nov 29, 2018 | 26.93 | 27.14 | 26.88 | 27.05 | 246,981 | +0.20(+0.74%) |
Nov 28, 2018 | 26.39 | 26.88 | 26.26 | 26.85 | 188,632 | +0.33(+1.24%) |
Nov 27, 2018 | 26.43 | 26.52 | 26.32 | 26.52 | 189,937 | -0.03(-0.11%) |
Nov 26, 2018 | 26.58 | 26.63 | 26.38 | 26.55 | 78,913 | +0.13(+0.49%) |
Nov 23, 2018 | 26.21 | 26.51 | 26.20 | 26.42 | 45,600 | +0.07(+0.27%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.52(+2.01%) | |
Nov 20, 2018 | 25.78 | 26.16 | 25.66 | 25.83 | 194,055 | -0.53(-1.99%) |
Nov 19, 2018 | 26.70 | 26.70 | 26.29 | 26.36 | 84,319 | -0.18(-0.68%) |
Nov 16, 2018 | 26.32 | 26.62 | 26.19 | 26.54 | 69,900 | -0.22(-0.82%) |
Nov 15, 2018 | 26.53 | 26.80 | 26.39 | 26.75 | 182,341 | -0.24(-0.89%) |
Nov 14, 2018 | 27.30 | 27.33 | 26.82 | 27.00 | 85,021 | +0.04(+0.13%) |
Nov 13, 2018 | 26.77 | 27.25 | 26.70 | 26.96 | 85,132 | +0.46(+1.74%) |
Nov 12, 2018 | 26.65 | 26.66 | 26.43 | 26.50 | 69,226 | -0.32(-1.19%) |
Nov 09, 2018 | 26.79 | 26.87 | 26.66 | 26.82 | 72,200 | -0.33(-1.22%) |
Nov 08, 2018 | 27.33 | 27.44 | 27.06 | 27.15 | 158,266 | -0.44(-1.58%) |
Nov 07, 2018 | 27.45 | 27.60 | 27.34 | 27.59 | 60,927 | +0.17(+0.62%) |
Nov 06, 2018 | 27.47 | 27.61 | 27.29 | 27.41 | 1,449,846 | +0.07(+0.27%) |
Nov 05, 2018 | 27.17 | 27.34 | 27.02 | 27.34 | 158,112 | +0.08(+0.29%) |
Nov 02, 2018 | 27.90 | 27.92 | 27.04 | 27.26 | 107,800 | -0.30(-1.09%) |
Nov 01, 2018 | 27.53 | 27.66 | 27.38 | 27.56 | 81,864 | -0.02(-0.05%) |
Oct 31, 2018 | 27.57 | 28.14 | 27.55 | 27.57 | 276,183 | +0.89(+3.34%) |
Oct 30, 2018 | 26.25 | 26.82 | 26.18 | 26.68 | 82,707 | -0.30(-1.09%) |
Oct 29, 2018 | 27.70 | 27.78 | 26.73 | 26.98 | 169,450 | -0.32(-1.17%) |
Oct 26, 2018 | 26.92 | 27.62 | 26.82 | 27.30 | 133,400 | -0.46(-1.64%) |
Oct 25, 2018 | 27.40 | 27.96 | 27.39 | 27.76 | 93,587 | +0.91(+3.37%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.85 | 26.85 | 78,705 | -0.52(-1.90%) |
Oct 23, 2018 | 27.12 | 27.40 | 26.89 | 27.37 | 119,390 | -0.31(-1.14%) |
Oct 22, 2018 | 28.00 | 28.02 | 27.52 | 27.68 | 105,295 | -0.52(-1.83%) |
Oct 19, 2018 | 27.96 | 28.35 | 27.96 | 28.20 | 73,000 | -0.05(-0.18%) |
Oct 18, 2018 | 28.66 | 28.66 | 28.06 | 28.25 | 110,379 | -0.84(-2.89%) |
Oct 17, 2018 | 29.32 | 29.33 | 28.83 | 29.09 | 79,458 | -0.41(-1.37%) |
Oct 16, 2018 | 29.30 | 29.53 | 29.10 | 29.50 | 115,246 | +1.16(+4.08%) |
Oct 15, 2018 | 28.45 | 28.57 | 28.17 | 28.34 | 53,383 | -0.75(-2.58%) |
Oct 12, 2018 | 29.17 | 29.18 | 28.72 | 29.09 | 80,100 | +1.02(+3.63%) |
Oct 11, 2018 | 28.53 | 28.72 | 27.88 | 28.07 | 121,167 | -0.03(-0.11%) |
Oct 10, 2018 | 29.09 | 29.10 | 28.10 | 28.10 | 95,948 | -1.16(-3.96%) |
Oct 09, 2018 | 29.25 | 29.50 | 29.22 | 29.26 | 175,408 | -0.59(-1.98%) |
Oct 08, 2018 | 29.51 | 29.97 | 29.35 | 29.85 | 60,601 | +0.00(+0.00%) |
Oct 05, 2018 | 30.12 | 30.16 | 29.74 | 29.85 | 104,100 | -0.36(-1.21%) |
Oct 04, 2018 | 30.54 | 30.54 | 30.02 | 30.21 | 197,827 | -0.56(-1.82%) |
Oct 03, 2018 | 30.86 | 30.94 | 30.71 | 30.77 | 43,117 | +0.25(+0.84%) |
Oct 02, 2018 | 30.44 | 30.64 | 30.36 | 30.52 | 252,589 | -0.46(-1.50%) |
Oct 01, 2018 | 31.29 | 31.32 | 30.93 | 30.98 | 50,738 | -0.29(-0.93%) |
Sep 28, 2018 | 31.37 | 31.50 | 31.25 | 31.27 | 55,800 | -0.29(-0.92%) |
Sep 27, 2018 | 31.63 | 31.83 | 31.51 | 31.57 | 227,951 | -0.27(-0.86%) |
Sep 26, 2018 | 31.19 | 32.00 | 31.18 | 31.84 | 254,470 | +0.98(+3.18%) |
Sep 25, 2018 | 31.09 | 31.20 | 30.78 | 30.86 | 41,536 | -0.23(-0.72%) |
Sep 24, 2018 | 31.11 | 31.14 | 31.00 | 31.09 | 78,184 | -0.23(-0.75%) |
Sep 21, 2018 | 31.29 | 31.39 | 31.21 | 31.32 | 35,900 | -0.05(-0.16%) |
Sep 20, 2018 | 31.27 | 31.40 | 31.14 | 31.37 | 72,766 | +0.39(+1.28%) |
Sep 19, 2018 | 30.80 | 31.03 | 30.80 | 30.98 | 232,173 | +0.34(+1.11%) |
Sep 18, 2018 | 30.69 | 30.75 | 30.45 | 30.64 | 71,221 | -0.25(-0.81%) |
Sep 17, 2018 | 31.11 | 31.16 | 30.87 | 30.89 | 55,004 | +0.12(+0.41%) |
Sep 14, 2018 | 30.85 | 30.96 | 30.69 | 30.76 | 51,400 | -0.10(-0.34%) |
Sep 13, 2018 | 31.16 | 31.27 | 30.37 | 30.86 | 104,052 | +0.04(+0.11%) |
Sep 12, 2018 | 30.90 | 31.04 | 30.83 | 30.83 | 61,087 | -0.12(-0.40%) |
Sep 11, 2018 | 30.20 | 31.00 | 30.15 | 30.95 | 59,232 | +0.55(+1.83%) |
Sep 10, 2018 | 30.54 | 30.54 | 30.29 | 30.40 | 130,561 | +0.32(+1.06%) |
Sep 07, 2018 | 30.02 | 30.30 | 30.02 | 30.08 | 57,500 | -0.35(-1.15%) |
Sep 06, 2018 | 30.50 | 30.72 | 30.25 | 30.43 | 78,714 | +0.48(+1.60%) |
Sep 05, 2018 | 30.39 | 30.42 | 29.88 | 29.95 | 58,976 | -0.45(-1.48%) |