Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.53 | 24.73 | 24.36 | 24.64 | 100,303 | +0.03(+0.14%) |
Nov 29, 2018 | 24.62 | 24.91 | 24.50 | 24.61 | 120,968 | -0.06(-0.25%) |
Nov 28, 2018 | 24.31 | 24.75 | 23.87 | 24.67 | 223,768 | +0.51(+2.11%) |
Nov 27, 2018 | 24.64 | 24.91 | 24.07 | 24.16 | 198,900 | -0.57(-2.31%) |
Nov 26, 2018 | 24.61 | 24.81 | 24.36 | 24.73 | 120,045 | +0.32(+1.31%) |
Nov 23, 2018 | 24.29 | 24.63 | 24.14 | 24.41 | 55,531 | -0.07(-0.28%) |
Nov 21, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.09(+0.35%) | |
Nov 20, 2018 | 25.22 | 25.40 | 24.31 | 24.39 | 98,795 | -1.09(-4.27%) |
Nov 19, 2018 | 25.57 | 25.71 | 25.14 | 25.48 | 104,895 | -0.10(-0.37%) |
Nov 16, 2018 | 25.71 | 26.02 | 25.42 | 25.58 | 125,177 | -0.24(-0.94%) |
Nov 15, 2018 | 25.58 | 25.88 | 25.15 | 25.82 | 105,373 | +0.07(+0.27%) |
Nov 14, 2018 | 26.22 | 26.51 | 25.21 | 25.75 | 130,097 | -0.22(-0.83%) |
Nov 13, 2018 | 25.95 | 26.48 | 25.75 | 25.97 | 96,621 | -0.08(-0.30%) |
Nov 12, 2018 | 26.58 | 26.61 | 25.85 | 26.04 | 88,867 | -0.55(-2.08%) |
Nov 09, 2018 | 27.10 | 27.14 | 26.52 | 26.60 | 61,547 | -0.59(-2.16%) |
Nov 08, 2018 | 27.20 | 27.46 | 26.76 | 27.18 | 44,650 | -0.08(-0.29%) |
Nov 07, 2018 | 27.00 | 27.27 | 26.45 | 27.26 | 74,372 | +0.53(+1.97%) |
Nov 06, 2018 | 26.56 | 26.98 | 26.27 | 26.74 | 74,638 | +0.15(+0.55%) |
Nov 05, 2018 | 26.75 | 27.09 | 26.42 | 26.59 | 78,044 | -0.17(-0.64%) |
Nov 02, 2018 | 26.78 | 27.09 | 26.41 | 26.76 | 96,241 | +0.12(+0.45%) |
Nov 01, 2018 | 26.66 | 26.87 | 26.39 | 26.64 | 84,157 | +0.15(+0.55%) |
Oct 31, 2018 | 27.08 | 27.39 | 26.43 | 26.50 | 107,381 | -0.34(-1.25%) |
Oct 30, 2018 | 25.47 | 27.05 | 25.43 | 26.83 | 156,061 | +1.34(+5.27%) |
Oct 29, 2018 | 25.53 | 26.58 | 25.34 | 25.49 | 103,668 | +0.34(+1.37%) |
Oct 26, 2018 | 23.77 | 25.58 | 23.77 | 25.14 | 103,788 | +0.66(+2.71%) |
Oct 25, 2018 | 24.11 | 24.67 | 23.80 | 24.48 | 96,887 | +0.71(+2.97%) |
Oct 24, 2018 | 24.76 | 24.87 | 23.71 | 23.77 | 74,913 | -1.01(-4.07%) |
Oct 23, 2018 | 24.76 | 25.07 | 24.20 | 24.78 | 81,619 | -0.40(-1.61%) |
Oct 22, 2018 | 25.09 | 25.38 | 24.86 | 25.19 | 67,443 | +0.03(+0.14%) |
Oct 19, 2018 | 25.33 | 25.82 | 25.10 | 25.15 | 44,464 | -0.25(-0.98%) |
Oct 18, 2018 | 25.97 | 26.14 | 25.36 | 25.40 | 52,908 | -0.73(-2.80%) |
Oct 17, 2018 | 26.39 | 26.39 | 25.81 | 26.13 | 81,417 | -0.33(-1.24%) |
Oct 16, 2018 | 25.84 | 26.49 | 25.63 | 26.46 | 67,429 | +0.72(+2.81%) |
Oct 15, 2018 | 26.27 | 26.49 | 25.72 | 25.74 | 104,766 | -0.66(-2.51%) |
Oct 12, 2018 | 26.99 | 27.23 | 26.14 | 26.40 | 82,891 | -0.16(-0.58%) |
Oct 11, 2018 | 27.62 | 27.94 | 26.35 | 26.56 | 182,707 | -1.32(-4.73%) |
Oct 10, 2018 | 28.53 | 28.86 | 27.85 | 27.87 | 89,258 | -0.67(-2.35%) |
Oct 09, 2018 | 28.21 | 29.17 | 28.21 | 28.55 | 131,435 | +0.25(+0.88%) |
Oct 08, 2018 | 27.85 | 28.49 | 27.59 | 28.30 | 123,737 | +0.46(+1.64%) |
Oct 05, 2018 | 27.49 | 27.99 | 26.88 | 27.84 | 202,932 | +0.52(+1.89%) |
Oct 04, 2018 | 27.37 | 27.85 | 27.25 | 27.32 | 144,684 | -0.02(-0.06%) |
Oct 03, 2018 | 26.83 | 27.50 | 26.83 | 27.34 | 74,606 | +0.53(+1.99%) |
Oct 02, 2018 | 27.06 | 27.45 | 26.63 | 26.81 | 77,383 | -0.24(-0.89%) |
Oct 01, 2018 | 27.27 | 27.56 | 27.00 | 27.05 | 81,940 | -0.17(-0.63%) |
Sep 28, 2018 | 27.05 | 27.61 | 27.00 | 27.22 | 63,851 | +0.09(+0.32%) |
Sep 27, 2018 | 26.62 | 27.20 | 26.49 | 27.13 | 85,478 | +0.52(+1.94%) |
Sep 26, 2018 | 27.05 | 27.09 | 26.62 | 26.62 | 54,088 | -0.47(-1.75%) |
Sep 25, 2018 | 27.00 | 27.31 | 26.96 | 27.09 | 40,565 | +0.13(+0.48%) |
Sep 24, 2018 | 27.31 | 27.43 | 26.75 | 26.96 | 68,069 | -0.30(-1.11%) |
Sep 21, 2018 | 27.39 | 27.49 | 27.00 | 27.26 | 235,670 | -0.13(-0.47%) |
Sep 20, 2018 | 27.26 | 27.61 | 27.06 | 27.39 | 65,148 | +0.30(+1.11%) |
Sep 19, 2018 | 27.00 | 27.78 | 27.00 | 27.09 | 137,417 | +0.13(+0.48%) |
Sep 18, 2018 | 26.66 | 27.22 | 26.55 | 26.96 | 83,328 | +0.34(+1.29%) |
Sep 17, 2018 | 26.66 | 26.70 | 26.40 | 26.62 | 51,790 | -0.04(-0.16%) |
Sep 14, 2018 | 26.40 | 26.79 | 26.36 | 26.66 | 43,651 | +0.34(+1.31%) |
Sep 13, 2018 | 26.62 | 26.87 | 26.29 | 26.31 | 34,897 | -0.26(-0.97%) |
Sep 12, 2018 | 26.87 | 27.00 | 26.49 | 26.57 | 57,575 | -0.30(-1.12%) |
Sep 11, 2018 | 26.96 | 27.09 | 26.75 | 26.87 | 61,246 | -0.04(-0.16%) |
Sep 10, 2018 | 26.92 | 27.18 | 26.69 | 26.92 | 157,965 | +0.17(+0.64%) |
Sep 07, 2018 | 26.75 | 27.26 | 26.53 | 26.75 | 120,505 | +0.04(+0.16%) |
Sep 06, 2018 | 26.83 | 27.09 | 26.51 | 26.70 | 59,659 | -0.09(-0.32%) |
Sep 05, 2018 | 26.62 | 26.92 | 26.36 | 26.79 | 78,137 | +0.13(+0.48%) |