Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.32 | 25.43 | 25.24 | 25.40 | 1,037,490 | -0.12(-0.48%) |
Nov 29, 2018 | 25.52 | 25.68 | 25.42 | 25.52 | 652,536 | +0.02(+0.10%) |
Nov 28, 2018 | 25.10 | 25.52 | 24.96 | 25.50 | 644,801 | +0.46(+1.84%) |
Nov 27, 2018 | 25.03 | 25.10 | 24.91 | 25.04 | 692,133 | -0.16(-0.65%) |
Nov 26, 2018 | 25.13 | 25.31 | 25.13 | 25.20 | 636,668 | +0.13(+0.52%) |
Nov 23, 2018 | 25.20 | 25.21 | 25.00 | 25.07 | 523,972 | -0.66(-2.56%) |
Nov 21, 2018 | 25.73 | 25.73 | 25.73 | 0 | +0.40(+1.59%) | |
Nov 20, 2018 | 25.69 | 25.69 | 25.25 | 25.33 | 865,902 | -0.67(-2.59%) |
Nov 19, 2018 | 26.14 | 26.17 | 25.91 | 26.00 | 686,474 | -0.21(-0.78%) |
Nov 16, 2018 | 25.98 | 26.26 | 25.98 | 26.21 | 765,048 | +0.23(+0.89%) |
Nov 15, 2018 | 25.57 | 26.05 | 25.57 | 25.98 | 1,121,056 | +0.33(+1.28%) |
Nov 14, 2018 | 25.89 | 25.89 | 25.48 | 25.65 | 487,107 | -0.13(-0.51%) |
Nov 13, 2018 | 26.01 | 26.11 | 25.72 | 25.78 | 770,000 | -0.25(-0.95%) |
Nov 12, 2018 | 26.39 | 26.46 | 26.03 | 26.03 | 290,724 | -0.39(-1.46%) |
Nov 09, 2018 | 26.45 | 26.49 | 26.26 | 26.41 | 369,455 | -0.34(-1.26%) |
Nov 08, 2018 | 26.99 | 27.06 | 26.68 | 26.75 | 615,151 | -0.31(-1.16%) |
Nov 07, 2018 | 26.99 | 27.06 | 26.86 | 27.06 | 745,442 | +0.35(+1.29%) |
Nov 06, 2018 | 26.61 | 26.75 | 26.61 | 26.72 | 393,357 | +0.15(+0.56%) |
Nov 05, 2018 | 26.61 | 26.69 | 26.46 | 26.57 | 720,701 | +0.10(+0.37%) |
Nov 02, 2018 | 26.73 | 26.77 | 26.26 | 26.47 | 513,152 | -0.05(-0.19%) |
Nov 01, 2018 | 26.16 | 26.55 | 26.16 | 26.52 | 1,179,563 | +0.63(+2.41%) |
Oct 31, 2018 | 25.90 | 26.06 | 25.85 | 25.89 | 375,126 | +0.21(+0.80%) |
Oct 30, 2018 | 25.35 | 25.71 | 25.33 | 25.69 | 456,789 | +0.42(+1.66%) |
Oct 29, 2018 | 25.76 | 25.80 | 25.06 | 25.27 | 831,833 | -0.21(-0.84%) |
Oct 26, 2018 | 25.25 | 25.67 | 25.13 | 25.48 | 491,756 | -0.11(-0.42%) |
Oct 25, 2018 | 25.58 | 25.73 | 25.47 | 25.59 | 495,251 | +0.22(+0.88%) |
Oct 24, 2018 | 26.18 | 26.18 | 25.36 | 25.37 | 937,109 | -0.86(-3.29%) |
Oct 23, 2018 | 26.24 | 26.36 | 25.91 | 26.23 | 402,172 | -0.46(-1.73%) |
Oct 22, 2018 | 26.86 | 26.86 | 26.59 | 26.69 | 529,201 | -0.11(-0.40%) |
Oct 19, 2018 | 26.82 | 27.01 | 26.77 | 26.80 | 538,804 | +0.11(+0.40%) |
Oct 18, 2018 | 26.90 | 27.02 | 26.62 | 26.69 | 511,264 | -0.42(-1.55%) |
Oct 17, 2018 | 27.19 | 27.19 | 26.95 | 27.11 | 789,144 | -0.14(-0.51%) |
Oct 16, 2018 | 27.14 | 27.28 | 27.06 | 27.25 | 400,566 | +0.30(+1.13%) |
Oct 15, 2018 | 26.98 | 27.10 | 26.92 | 26.95 | 444,537 | +0.04(+0.15%) |
Oct 12, 2018 | 27.10 | 27.10 | 26.66 | 26.91 | 650,042 | +0.16(+0.58%) |
Oct 11, 2018 | 26.91 | 27.05 | 26.61 | 26.75 | 362,145 | -0.26(-0.97%) |
Oct 10, 2018 | 27.73 | 27.73 | 27.01 | 27.01 | 491,567 | -0.78(-2.81%) |
Oct 09, 2018 | 27.66 | 27.88 | 27.60 | 27.79 | 681,779 | +0.03(+0.12%) |
Oct 08, 2018 | 27.56 | 27.79 | 27.51 | 27.76 | 544,806 | +0.03(+0.12%) |
Oct 05, 2018 | 27.80 | 27.85 | 27.59 | 27.73 | 213,965 | -0.18(-0.65%) |
Oct 04, 2018 | 28.02 | 28.06 | 27.77 | 27.91 | 397,214 | -0.17(-0.62%) |
Oct 03, 2018 | 28.21 | 28.24 | 28.03 | 28.08 | 288,147 | -0.03(-0.12%) |
Oct 02, 2018 | 27.97 | 28.18 | 27.97 | 28.12 | 367,022 | +0.12(+0.44%) |
Oct 01, 2018 | 27.90 | 28.02 | 27.87 | 27.99 | 493,639 | +0.16(+0.56%) |
Sep 28, 2018 | 27.77 | 27.96 | 27.77 | 27.84 | 231,350 | +0.00(+0.00%) |
Sep 27, 2018 | 27.83 | 27.92 | 27.77 | 27.84 | 251,497 | -0.02(-0.06%) |
Sep 26, 2018 | 27.95 | 28.07 | 27.83 | 27.85 | 312,759 | -0.15(-0.53%) |
Sep 25, 2018 | 28.02 | 28.12 | 27.99 | 28.00 | 223,476 | +0.22(+0.80%) |
Sep 24, 2018 | 27.89 | 27.98 | 27.76 | 27.78 | 189,380 | +0.00(+0.01%) |
Sep 21, 2018 | 27.75 | 27.84 | 27.73 | 27.78 | 270,389 | +0.07(+0.26%) |
Sep 20, 2018 | 27.76 | 27.80 | 27.61 | 27.70 | 336,854 | +0.24(+0.86%) |
Sep 19, 2018 | 27.32 | 27.53 | 27.32 | 27.47 | 212,416 | +0.22(+0.81%) |
Sep 18, 2018 | 27.12 | 27.28 | 27.12 | 27.25 | 284,699 | +0.28(+1.03%) |
Sep 17, 2018 | 26.93 | 27.11 | 26.93 | 26.97 | 352,913 | +0.12(+0.46%) |
Sep 14, 2018 | 26.82 | 26.94 | 26.77 | 26.85 | 288,661 | +0.08(+0.30%) |
Sep 13, 2018 | 26.81 | 26.89 | 26.67 | 26.76 | 250,799 | +0.13(+0.49%) |
Sep 12, 2018 | 26.47 | 26.71 | 26.47 | 26.63 | 320,655 | +0.24(+0.90%) |
Sep 11, 2018 | 26.14 | 26.40 | 26.10 | 26.40 | 358,190 | +0.16(+0.59%) |
Sep 10, 2018 | 26.34 | 26.43 | 26.24 | 26.24 | 398,888 | +0.02(+0.06%) |
Sep 07, 2018 | 26.17 | 26.30 | 26.13 | 26.23 | 366,773 | -0.16(-0.59%) |
Sep 06, 2018 | 26.54 | 26.65 | 26.28 | 26.38 | 236,661 | -0.20(-0.77%) |
Sep 05, 2018 | 26.62 | 26.62 | 26.42 | 26.58 | 466,634 | -0.08(-0.31%) |