Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.29 | 26.92 | 26.29 | 26.80 | 680,870 | +0.42(+1.61%) |
Nov 29, 2018 | 26.08 | 26.61 | 26.07 | 26.37 | 817,803 | +0.24(+0.94%) |
Nov 28, 2018 | 25.88 | 26.19 | 25.74 | 26.13 | 574,776 | +0.22(+0.85%) |
Nov 27, 2018 | 25.79 | 25.96 | 25.66 | 25.91 | 599,686 | -0.02(-0.06%) |
Nov 26, 2018 | 25.93 | 26.22 | 25.86 | 25.92 | 802,084 | +0.18(+0.70%) |
Nov 23, 2018 | 25.43 | 25.86 | 25.33 | 25.75 | 231,368 | +0.18(+0.70%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.29 | 25.45 | 24.98 | 25.29 | 852,783 | -0.22(-0.86%) |
Nov 19, 2018 | 25.66 | 25.82 | 25.34 | 25.51 | 644,629 | -0.15(-0.57%) |
Nov 16, 2018 | 25.35 | 25.72 | 25.28 | 25.66 | 599,989 | -0.01(-0.03%) |
Nov 15, 2018 | 25.85 | 25.97 | 25.29 | 25.66 | 1,040,836 | -0.34(-1.32%) |
Nov 14, 2018 | 26.10 | 26.42 | 25.98 | 26.01 | 703,502 | +0.24(+0.95%) |
Nov 13, 2018 | 25.62 | 25.84 | 25.46 | 25.76 | 437,092 | +0.11(+0.41%) |
Nov 12, 2018 | 25.58 | 25.85 | 25.45 | 25.66 | 430,191 | +0.05(+0.19%) |
Nov 09, 2018 | 25.79 | 25.95 | 25.47 | 25.61 | 439,239 | -0.36(-1.40%) |
Nov 08, 2018 | 25.49 | 26.09 | 25.45 | 25.97 | 607,710 | +0.33(+1.29%) |
Nov 07, 2018 | 25.16 | 25.70 | 25.08 | 25.64 | 558,907 | +0.47(+1.86%) |
Nov 06, 2018 | 25.32 | 25.37 | 25.02 | 25.17 | 805,837 | -0.34(-1.33%) |
Nov 05, 2018 | 25.29 | 25.77 | 25.11 | 25.51 | 864,441 | +0.32(+1.25%) |
Nov 02, 2018 | 25.37 | 25.90 | 24.99 | 25.20 | 1,018,838 | +0.51(+2.07%) |
Nov 01, 2018 | 23.87 | 24.86 | 23.32 | 24.69 | 1,438,158 | +0.48(+1.97%) |
Oct 31, 2018 | 24.23 | 24.29 | 24.00 | 24.21 | 564,134 | +0.12(+0.50%) |
Oct 30, 2018 | 24.06 | 24.64 | 24.01 | 24.09 | 923,023 | +0.02(+0.10%) |
Oct 29, 2018 | 24.47 | 24.51 | 23.88 | 24.06 | 504,925 | +0.06(+0.24%) |
Oct 26, 2018 | 24.02 | 24.22 | 23.65 | 24.01 | 556,246 | -0.23(-0.97%) |
Oct 25, 2018 | 24.08 | 24.32 | 23.88 | 24.24 | 527,119 | +0.42(+1.77%) |
Oct 24, 2018 | 24.13 | 24.30 | 23.81 | 23.82 | 716,846 | -0.35(-1.44%) |
Oct 23, 2018 | 23.78 | 24.22 | 23.47 | 24.17 | 548,619 | +0.12(+0.50%) |
Oct 22, 2018 | 23.72 | 24.14 | 23.61 | 24.05 | 466,886 | +0.28(+1.16%) |
Oct 19, 2018 | 24.01 | 24.22 | 23.74 | 23.77 | 525,357 | -0.13(-0.54%) |
Oct 18, 2018 | 24.05 | 24.34 | 23.86 | 23.90 | 294,489 | -0.28(-1.14%) |
Oct 17, 2018 | 24.17 | 24.22 | 23.87 | 24.18 | 391,055 | -0.09(-0.37%) |
Oct 16, 2018 | 23.96 | 24.36 | 23.91 | 24.26 | 517,533 | +0.44(+1.83%) |
Oct 15, 2018 | 23.63 | 23.93 | 23.59 | 23.83 | 424,304 | +0.23(+1.00%) |
Oct 12, 2018 | 23.53 | 23.75 | 23.41 | 23.59 | 872,672 | +0.28(+1.18%) |
Oct 11, 2018 | 22.90 | 23.39 | 22.75 | 23.32 | 681,768 | +0.37(+1.62%) |
Oct 10, 2018 | 23.58 | 23.64 | 22.86 | 22.95 | 758,974 | -0.80(-3.37%) |
Oct 09, 2018 | 23.98 | 24.13 | 23.61 | 23.75 | 649,784 | -0.23(-0.95%) |
Oct 08, 2018 | 23.49 | 23.97 | 23.42 | 23.97 | 451,963 | +0.27(+1.13%) |
Oct 05, 2018 | 23.79 | 23.79 | 23.46 | 23.71 | 610,611 | -0.08(-0.34%) |
Oct 04, 2018 | 24.20 | 24.20 | 23.59 | 23.79 | 530,053 | -0.51(-2.10%) |
Oct 03, 2018 | 24.25 | 24.35 | 24.18 | 24.30 | 515,744 | +0.04(+0.17%) |
Oct 02, 2018 | 24.69 | 24.81 | 24.11 | 24.26 | 785,631 | -0.49(-1.99%) |
Oct 01, 2018 | 24.79 | 25.15 | 24.71 | 24.75 | 650,860 | +0.12(+0.49%) |
Sep 28, 2018 | 24.56 | 24.81 | 24.44 | 24.63 | 509,172 | +0.15(+0.63%) |
Sep 27, 2018 | 24.35 | 24.59 | 24.34 | 24.47 | 237,382 | +0.11(+0.47%) |
Sep 26, 2018 | 24.01 | 24.56 | 24.01 | 24.36 | 408,023 | +0.33(+1.38%) |
Sep 25, 2018 | 24.16 | 24.16 | 24.03 | 24.03 | 411,972 | -0.08(-0.34%) |
Sep 24, 2018 | 24.51 | 24.51 | 24.10 | 24.11 | 357,095 | -0.46(-1.88%) |
Sep 21, 2018 | 24.44 | 24.64 | 24.43 | 24.57 | 418,358 | +0.13(+0.53%) |
Sep 20, 2018 | 24.35 | 24.49 | 24.22 | 24.44 | 485,629 | +0.21(+0.87%) |
Sep 19, 2018 | 24.32 | 24.60 | 24.06 | 24.23 | 559,432 | -0.04(-0.17%) |
Sep 18, 2018 | 24.40 | 24.59 | 24.27 | 24.27 | 509,105 | -0.42(-1.70%) |
Sep 17, 2018 | 24.41 | 24.80 | 24.39 | 24.69 | 484,415 | +0.38(+1.56%) |
Sep 14, 2018 | 24.52 | 24.52 | 24.18 | 24.31 | 645,330 | -0.19(-0.76%) |
Sep 13, 2018 | 24.36 | 24.52 | 24.09 | 24.50 | 984,023 | +0.21(+0.87%) |
Sep 12, 2018 | 23.96 | 24.30 | 23.88 | 24.29 | 834,146 | +0.32(+1.35%) |
Sep 11, 2018 | 23.69 | 23.98 | 23.66 | 23.96 | 595,343 | +0.15(+0.61%) |
Sep 10, 2018 | 23.41 | 23.96 | 23.41 | 23.82 | 397,495 | +0.44(+1.87%) |
Sep 07, 2018 | 23.34 | 23.55 | 23.30 | 23.38 | 361,646 | -0.06(-0.24%) |
Sep 06, 2018 | 23.58 | 23.64 | 23.34 | 23.44 | 325,780 | -0.06(-0.28%) |
Sep 05, 2018 | 23.45 | 23.54 | 23.28 | 23.50 | 436,369 | +0.04(+0.17%) |