Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.50 | 29.10 | 28.31 | 28.85 | 99,777 | +0.53(+1.85%) |
Nov 29, 2018 | 28.67 | 28.67 | 27.82 | 28.32 | 61,579 | -0.36(-1.24%) |
Nov 28, 2018 | 28.36 | 28.92 | 27.53 | 28.68 | 86,810 | +0.31(+1.10%) |
Nov 27, 2018 | 28.73 | 29.03 | 28.30 | 28.37 | 98,344 | -0.69(-2.36%) |
Nov 26, 2018 | 28.68 | 29.65 | 28.59 | 29.05 | 99,265 | +0.62(+2.17%) |
Nov 23, 2018 | 28.31 | 28.69 | 28.07 | 28.43 | 30,838 | -0.37(-1.27%) |
Nov 21, 2018 | 28.80 | 28.80 | 28.80 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.35 | 30.93 | 29.50 | 29.53 | 156,280 | -1.03(-3.36%) |
Nov 19, 2018 | 30.86 | 31.01 | 29.83 | 30.56 | 151,181 | -0.62(-1.98%) |
Nov 16, 2018 | 27.76 | 31.81 | 25.93 | 31.17 | 245,443 | +3.91(+14.34%) |
Nov 15, 2018 | 27.47 | 28.77 | 26.98 | 27.26 | 106,692 | -0.22(-0.79%) |
Nov 14, 2018 | 27.69 | 29.10 | 27.18 | 27.48 | 132,084 | +0.05(+0.19%) |
Nov 13, 2018 | 27.31 | 27.86 | 26.91 | 27.43 | 80,924 | +0.13(+0.48%) |
Nov 12, 2018 | 27.31 | 27.91 | 26.84 | 27.30 | 50,775 | +0.00(+0.00%) |
Nov 09, 2018 | 27.90 | 28.53 | 26.69 | 27.30 | 90,789 | -0.83(-2.97%) |
Nov 08, 2018 | 27.82 | 28.95 | 26.64 | 28.13 | 35,022 | +0.22(+0.78%) |
Nov 07, 2018 | 27.47 | 28.00 | 26.64 | 27.91 | 46,611 | +0.44(+1.61%) |
Nov 06, 2018 | 26.94 | 27.47 | 26.18 | 27.47 | 60,616 | +0.54(+2.00%) |
Nov 05, 2018 | 26.80 | 27.31 | 26.39 | 26.93 | 70,040 | +0.23(+0.85%) |
Nov 02, 2018 | 26.30 | 26.87 | 26.14 | 26.71 | 84,460 | +0.48(+1.82%) |
Nov 01, 2018 | 25.29 | 26.40 | 25.29 | 26.23 | 76,892 | +1.06(+4.21%) |
Oct 31, 2018 | 25.06 | 25.45 | 25.00 | 25.17 | 55,671 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.42 | 24.63 | 24.79 | 64,702 | -0.45(-1.79%) |
Oct 29, 2018 | 25.85 | 26.55 | 24.95 | 25.24 | 67,178 | -0.24(-0.96%) |
Oct 26, 2018 | 24.74 | 25.66 | 24.41 | 25.48 | 71,803 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.36 | 24.40 | 25.07 | 86,856 | +0.40(+1.62%) |
Oct 24, 2018 | 26.11 | 26.29 | 24.59 | 24.67 | 91,350 | -1.42(-5.43%) |
Oct 23, 2018 | 25.74 | 26.25 | 25.37 | 26.09 | 111,584 | -0.03(-0.13%) |
Oct 22, 2018 | 26.47 | 26.88 | 25.91 | 26.12 | 101,250 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.44 | 102,181 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.08 | 62,972 | -1.34(-4.71%) |
Oct 17, 2018 | 27.86 | 28.55 | 27.58 | 28.42 | 41,802 | +0.49(+1.74%) |
Oct 16, 2018 | 27.84 | 28.41 | 27.41 | 27.93 | 39,735 | +0.30(+1.10%) |
Oct 15, 2018 | 27.61 | 28.03 | 27.08 | 27.63 | 72,552 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.54 | 27.62 | 86,417 | -0.24(-0.87%) |
Oct 11, 2018 | 29.14 | 29.15 | 27.68 | 27.86 | 100,459 | -1.30(-4.47%) |
Oct 10, 2018 | 29.58 | 29.83 | 29.16 | 29.16 | 78,666 | -0.46(-1.55%) |
Oct 09, 2018 | 29.57 | 30.17 | 29.53 | 29.63 | 56,430 | +0.02(+0.06%) |
Oct 08, 2018 | 29.60 | 29.92 | 29.24 | 29.61 | 72,794 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.59 | 29.10 | 29.73 | 41,540 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.19 | 30.10 | 30.29 | 58,770 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.26 | 30.29 | 30.48 | 61,459 | -0.22(-0.71%) |
Oct 02, 2018 | 30.65 | 30.92 | 30.43 | 30.69 | 58,634 | +0.08(+0.26%) |
Oct 01, 2018 | 30.90 | 31.24 | 30.61 | 30.62 | 63,235 | -0.23(-0.76%) |
Sep 28, 2018 | 30.69 | 31.32 | 30.69 | 30.85 | 45,912 | +0.10(+0.31%) |
Sep 27, 2018 | 30.39 | 30.91 | 30.23 | 30.76 | 51,864 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.19 | 30.36 | 30.43 | 59,818 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.07 | 30.24 | 30.73 | 82,189 | +0.16(+0.51%) |
Sep 24, 2018 | 31.00 | 31.09 | 30.37 | 30.57 | 57,988 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.97 | 29.82 | 30.82 | 246,363 | +0.25(+0.82%) |
Sep 20, 2018 | 30.63 | 31.29 | 30.43 | 30.57 | 69,003 | +0.16(+0.51%) |
Sep 19, 2018 | 30.11 | 30.80 | 29.87 | 30.42 | 111,335 | +0.24(+0.81%) |
Sep 18, 2018 | 30.10 | 30.51 | 29.85 | 30.17 | 71,774 | +0.19(+0.64%) |
Sep 17, 2018 | 30.72 | 31.23 | 29.92 | 29.98 | 79,430 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.97 | 30.29 | 30.71 | 53,047 | +0.23(+0.74%) |
Sep 13, 2018 | 30.21 | 30.64 | 29.98 | 30.49 | 44,246 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.32 | 29.45 | 30.17 | 88,937 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.69 | 29.56 | 29.63 | 87,946 | -1.29(-4.16%) |
Sep 10, 2018 | 31.59 | 31.77 | 30.81 | 30.91 | 33,218 | -0.57(-1.82%) |
Sep 07, 2018 | 31.69 | 31.78 | 31.09 | 31.49 | 49,019 | -0.31(-0.98%) |
Sep 06, 2018 | 32.15 | 32.40 | 31.67 | 31.80 | 72,952 | -0.37(-1.16%) |
Sep 05, 2018 | 33.06 | 33.12 | 32.06 | 32.17 | 43,675 | -0.77(-2.35%) |