Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.99 | 26.20 | 25.94 | 26.20 | 17,681 | +0.12(+0.45%) |
Nov 29, 2018 | 26.08 | 26.25 | 26.02 | 26.09 | 17,884 | -0.16(-0.60%) |
Nov 28, 2018 | 25.64 | 26.26 | 25.27 | 26.24 | 23,751 | +0.67(+2.60%) |
Nov 27, 2018 | 25.50 | 25.69 | 25.49 | 25.58 | 29,495 | -0.05(-0.19%) |
Nov 26, 2018 | 25.59 | 25.78 | 25.48 | 25.63 | 19,873 | +0.19(+0.73%) |
Nov 23, 2018 | 25.22 | 25.59 | 25.22 | 25.44 | 5,927 | +0.01(+0.04%) |
Nov 21, 2018 | 25.43 | 25.43 | 25.43 | 0 | +0.34(+1.36%) | |
Nov 20, 2018 | 25.05 | 25.51 | 24.97 | 25.09 | 58,968 | -0.44(-1.74%) |
Nov 19, 2018 | 25.73 | 25.89 | 25.53 | 25.53 | 25,438 | -0.31(-1.20%) |
Nov 16, 2018 | 25.64 | 25.97 | 25.64 | 25.84 | 17,170 | +0.02(+0.08%) |
Nov 15, 2018 | 25.63 | 25.98 | 25.47 | 25.82 | 27,123 | -0.06(-0.23%) |
Nov 14, 2018 | 26.13 | 26.28 | 25.70 | 25.88 | 90,061 | -0.05(-0.19%) |
Nov 13, 2018 | 25.77 | 26.26 | 25.75 | 25.93 | 28,618 | +0.26(+1.03%) |
Nov 12, 2018 | 26.05 | 26.17 | 25.66 | 25.66 | 9,486 | -0.58(-2.20%) |
Nov 09, 2018 | 26.59 | 26.59 | 26.08 | 26.24 | 16,761 | -0.50(-1.87%) |
Nov 08, 2018 | 26.86 | 26.95 | 26.49 | 26.74 | 185,477 | -0.32(-1.19%) |
Nov 07, 2018 | 26.93 | 27.12 | 26.61 | 27.06 | 40,249 | +0.46(+1.73%) |
Nov 06, 2018 | 26.18 | 26.68 | 26.13 | 26.60 | 86,329 | +0.33(+1.27%) |
Nov 05, 2018 | 26.16 | 26.34 | 26.03 | 26.27 | 24,176 | +0.09(+0.34%) |
Nov 02, 2018 | 26.38 | 26.38 | 26.03 | 26.18 | 18,703 | -0.16(-0.59%) |
Nov 01, 2018 | 25.59 | 26.47 | 25.54 | 26.34 | 38,058 | +0.94(+3.70%) |
Oct 31, 2018 | 25.45 | 25.76 | 25.38 | 25.40 | 26,482 | +0.10(+0.39%) |
Oct 30, 2018 | 24.37 | 25.34 | 24.37 | 25.30 | 38,374 | +1.01(+4.15%) |
Oct 29, 2018 | 24.80 | 25.07 | 24.06 | 24.29 | 36,783 | -0.38(-1.55%) |
Oct 26, 2018 | 24.74 | 25.00 | 24.22 | 24.68 | 55,905 | -0.35(-1.41%) |
Oct 25, 2018 | 24.69 | 25.20 | 24.69 | 25.03 | 31,880 | +0.55(+2.24%) |
Oct 24, 2018 | 25.20 | 25.45 | 24.48 | 24.48 | 31,774 | -0.80(-3.17%) |
Oct 23, 2018 | 25.00 | 25.45 | 24.76 | 25.28 | 53,178 | -0.12(-0.46%) |
Oct 22, 2018 | 25.61 | 25.61 | 25.26 | 25.40 | 58,778 | -0.08(-0.31%) |
Oct 19, 2018 | 26.03 | 26.05 | 25.43 | 25.48 | 38,632 | -0.51(-1.96%) |
Oct 18, 2018 | 26.28 | 26.40 | 25.83 | 25.99 | 66,918 | -0.53(-1.99%) |
Oct 17, 2018 | 26.91 | 26.91 | 26.25 | 26.52 | 69,857 | -0.64(-2.34%) |
Oct 16, 2018 | 26.69 | 27.15 | 26.53 | 27.15 | 29,029 | +0.56(+2.10%) |
Oct 15, 2018 | 26.48 | 26.80 | 26.44 | 26.59 | 33,465 | -0.03(-0.11%) |
Oct 12, 2018 | 27.03 | 27.03 | 26.29 | 26.62 | 16,250 | -0.04(-0.15%) |
Oct 11, 2018 | 27.12 | 27.44 | 26.60 | 26.66 | 104,630 | -0.56(-2.05%) |
Oct 10, 2018 | 27.77 | 27.79 | 27.17 | 27.22 | 101,377 | -0.68(-2.42%) |
Oct 09, 2018 | 28.36 | 28.37 | 27.86 | 27.90 | 22,007 | -0.56(-1.96%) |
Oct 08, 2018 | 28.21 | 28.47 | 28.13 | 28.45 | 29,371 | +0.15(+0.52%) |
Oct 05, 2018 | 28.59 | 28.72 | 28.05 | 28.31 | 125,505 | -0.31(-1.09%) |
Oct 04, 2018 | 28.88 | 28.94 | 28.52 | 28.62 | 57,286 | -0.27(-0.95%) |
Oct 03, 2018 | 28.94 | 29.09 | 28.86 | 28.89 | 41,209 | +0.04(+0.14%) |
Oct 02, 2018 | 28.87 | 29.03 | 28.84 | 28.85 | 28,412 | -0.07(-0.24%) |
Oct 01, 2018 | 29.28 | 29.40 | 28.91 | 28.92 | 31,482 | -0.18(-0.61%) |
Sep 28, 2018 | 29.26 | 29.37 | 29.10 | 29.10 | 29,536 | -0.22(-0.77%) |
Sep 27, 2018 | 29.38 | 29.50 | 29.27 | 29.32 | 24,541 | -0.11(-0.37%) |
Sep 26, 2018 | 29.60 | 29.68 | 29.39 | 29.43 | 27,298 | -0.23(-0.79%) |
Sep 25, 2018 | 29.72 | 29.90 | 29.67 | 29.67 | 39,604 | -0.06(-0.20%) |
Sep 24, 2018 | 29.85 | 29.95 | 29.68 | 29.73 | 30,852 | -0.31(-1.02%) |
Sep 21, 2018 | 30.25 | 30.25 | 30.03 | 30.03 | 17,697 | -0.23(-0.78%) |
Sep 20, 2018 | 30.25 | 30.36 | 30.10 | 30.26 | 30,222 | +0.08(+0.26%) |
Sep 19, 2018 | 30.29 | 30.42 | 30.09 | 30.19 | 14,047 | +0.01(+0.03%) |
Sep 18, 2018 | 30.00 | 30.30 | 30.00 | 30.18 | 18,504 | +0.13(+0.42%) |
Sep 17, 2018 | 30.41 | 30.41 | 30.05 | 30.05 | 13,917 | -0.33(-1.09%) |
Sep 14, 2018 | 30.19 | 30.43 | 30.12 | 30.38 | 16,265 | +0.17(+0.55%) |
Sep 13, 2018 | 30.44 | 30.44 | 30.22 | 30.22 | 42,129 | -0.22(-0.71%) |
Sep 12, 2018 | 30.31 | 30.46 | 30.18 | 30.43 | 80,250 | +0.08(+0.26%) |
Sep 11, 2018 | 30.11 | 30.53 | 30.04 | 30.35 | 40,635 | +0.11(+0.36%) |
Sep 10, 2018 | 30.13 | 30.35 | 30.10 | 30.25 | 27,395 | +0.14(+0.45%) |
Sep 07, 2018 | 30.24 | 30.34 | 30.03 | 30.11 | 37,440 | -0.29(-0.96%) |
Sep 06, 2018 | 30.47 | 30.60 | 30.36 | 30.40 | 15,151 | -0.01(-0.03%) |
Sep 05, 2018 | 30.16 | 30.46 | 30.16 | 30.41 | 39,879 | +0.13(+0.42%) |