Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.32 | 28.76 | 28.20 | 28.69 | 69,053 | +0.25(+0.89%) |
Nov 29, 2018 | 28.57 | 28.68 | 28.13 | 28.44 | 161,055 | -0.57(-1.95%) |
Nov 28, 2018 | 28.58 | 29.00 | 28.09 | 29.00 | 104,007 | +0.88(+3.13%) |
Nov 27, 2018 | 27.79 | 28.16 | 27.64 | 28.12 | 69,800 | +0.15(+0.52%) |
Nov 26, 2018 | 27.79 | 28.07 | 27.75 | 27.98 | 57,819 | +0.89(+3.28%) |
Nov 23, 2018 | 27.27 | 27.33 | 27.09 | 27.09 | 18,516 | -0.44(-1.60%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.87(+3.26%) | |
Nov 20, 2018 | 26.77 | 27.03 | 26.44 | 26.66 | 174,643 | -0.84(-3.06%) |
Nov 19, 2018 | 27.97 | 27.99 | 27.46 | 27.50 | 102,462 | -0.72(-2.56%) |
Nov 16, 2018 | 28.06 | 28.31 | 27.79 | 28.22 | 142,709 | -0.10(-0.35%) |
Nov 15, 2018 | 27.70 | 28.42 | 27.70 | 28.32 | 52,862 | +0.83(+3.02%) |
Nov 14, 2018 | 27.24 | 27.66 | 27.24 | 27.49 | 123,134 | +0.66(+2.44%) |
Nov 13, 2018 | 26.69 | 27.24 | 26.69 | 26.83 | 58,131 | +0.44(+1.67%) |
Nov 12, 2018 | 26.83 | 26.87 | 26.25 | 26.39 | 43,117 | -0.63(-2.32%) |
Nov 09, 2018 | 27.28 | 27.28 | 26.74 | 27.02 | 68,848 | -0.88(-3.15%) |
Nov 08, 2018 | 28.62 | 28.65 | 27.80 | 27.90 | 75,010 | -1.36(-4.64%) |
Nov 07, 2018 | 29.09 | 29.26 | 28.78 | 29.26 | 179,286 | +0.67(+2.36%) |
Nov 06, 2018 | 28.64 | 29.03 | 28.42 | 28.58 | 98,710 | -0.18(-0.61%) |
Nov 05, 2018 | 28.75 | 28.90 | 28.51 | 28.76 | 84,745 | -0.10(-0.34%) |
Nov 02, 2018 | 29.59 | 29.62 | 28.59 | 28.86 | 188,642 | -0.08(-0.27%) |
Nov 01, 2018 | 27.81 | 28.97 | 27.47 | 28.93 | 141,837 | +1.70(+6.25%) |
Oct 31, 2018 | 26.63 | 27.42 | 26.63 | 27.23 | 72,737 | +1.23(+4.74%) |
Oct 30, 2018 | 25.72 | 26.00 | 25.49 | 26.00 | 76,130 | +0.37(+1.45%) |
Oct 29, 2018 | 26.58 | 26.62 | 25.32 | 25.63 | 92,565 | -0.80(-3.03%) |
Oct 26, 2018 | 25.86 | 26.76 | 25.80 | 26.43 | 123,374 | -0.24(-0.92%) |
Oct 25, 2018 | 26.30 | 26.83 | 26.26 | 26.68 | 260,204 | +0.60(+2.29%) |
Oct 24, 2018 | 27.16 | 27.22 | 26.04 | 26.08 | 170,459 | -1.37(-4.99%) |
Oct 23, 2018 | 27.08 | 27.57 | 26.81 | 27.45 | 140,372 | -0.52(-1.85%) |
Oct 22, 2018 | 28.10 | 28.30 | 27.82 | 27.97 | 216,926 | +0.75(+2.75%) |
Oct 19, 2018 | 27.86 | 27.90 | 27.09 | 27.22 | 89,820 | +0.02(+0.09%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.19 | 27.19 | 150,032 | -1.28(-4.50%) |
Oct 17, 2018 | 28.83 | 28.83 | 28.40 | 28.47 | 367,898 | -0.48(-1.65%) |
Oct 16, 2018 | 28.61 | 29.00 | 28.54 | 28.95 | 226,245 | +0.61(+2.14%) |
Oct 15, 2018 | 28.42 | 28.52 | 28.11 | 28.35 | 59,812 | -0.59(-2.03%) |
Oct 12, 2018 | 28.65 | 28.94 | 28.36 | 28.93 | 139,026 | +1.34(+4.85%) |
Oct 11, 2018 | 27.16 | 27.89 | 27.16 | 27.60 | 260,616 | +0.08(+0.28%) |
Oct 10, 2018 | 28.42 | 28.42 | 27.52 | 27.52 | 220,411 | -1.24(-4.32%) |
Oct 09, 2018 | 28.69 | 29.04 | 28.64 | 28.76 | 70,338 | -0.32(-1.11%) |
Oct 08, 2018 | 28.81 | 29.25 | 28.69 | 29.08 | 133,638 | -0.20(-0.67%) |
Oct 05, 2018 | 29.50 | 29.61 | 28.94 | 29.28 | 197,440 | -0.21(-0.73%) |
Oct 04, 2018 | 30.28 | 30.28 | 29.33 | 29.49 | 403,124 | -1.10(-3.61%) |
Oct 03, 2018 | 30.84 | 30.90 | 30.52 | 30.60 | 63,072 | +0.03(+0.10%) |
Oct 02, 2018 | 30.64 | 30.69 | 30.30 | 30.57 | 85,337 | -0.57(-1.82%) |
Oct 01, 2018 | 31.48 | 31.54 | 31.10 | 31.13 | 78,233 | -0.20(-0.62%) |
Sep 28, 2018 | 31.34 | 31.50 | 31.20 | 31.33 | 187,108 | -0.29(-0.93%) |
Sep 27, 2018 | 31.55 | 31.70 | 31.42 | 31.62 | 90,776 | -0.06(-0.19%) |
Sep 26, 2018 | 31.51 | 32.07 | 31.51 | 31.68 | 61,181 | +0.26(+0.82%) |
Sep 25, 2018 | 31.43 | 31.51 | 31.32 | 31.42 | 31,900 | -0.01(-0.05%) |
Sep 24, 2018 | 31.52 | 31.52 | 31.20 | 31.44 | 59,524 | -0.43(-1.35%) |
Sep 21, 2018 | 32.10 | 32.11 | 31.87 | 31.87 | 53,810 | +0.18(+0.56%) |
Sep 20, 2018 | 31.54 | 31.81 | 31.46 | 31.69 | 73,347 | +0.42(+1.34%) |
Sep 19, 2018 | 30.77 | 31.30 | 30.77 | 31.27 | 68,021 | +0.64(+2.07%) |
Sep 18, 2018 | 30.53 | 30.82 | 30.51 | 30.64 | 68,354 | +0.13(+0.42%) |
Sep 17, 2018 | 30.68 | 30.77 | 30.45 | 30.51 | 76,397 | -0.47(-1.51%) |
Sep 14, 2018 | 31.18 | 31.27 | 30.83 | 30.98 | 72,940 | -0.18(-0.56%) |
Sep 13, 2018 | 30.83 | 31.35 | 30.83 | 31.15 | 332,105 | +0.91(+3.03%) |
Sep 12, 2018 | 29.83 | 30.36 | 29.58 | 30.24 | 137,487 | +0.30(+1.01%) |
Sep 11, 2018 | 29.39 | 29.94 | 29.38 | 29.94 | 84,378 | +0.19(+0.64%) |
Sep 10, 2018 | 30.35 | 30.35 | 29.70 | 29.75 | 186,886 | -0.68(-2.25%) |
Sep 07, 2018 | 30.31 | 30.79 | 30.31 | 30.43 | 82,761 | +0.05(+0.16%) |
Sep 06, 2018 | 30.57 | 30.77 | 30.25 | 30.38 | 74,973 | -0.10(-0.32%) |
Sep 05, 2018 | 31.12 | 31.12 | 30.47 | 30.48 | 159,703 | -1.10(-3.50%) |