Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.28 | 27.36 | 25.98 | 27.15 | 413,300 | +0.74(+2.80%) |
Nov 29, 2018 | 25.85 | 26.90 | 25.66 | 26.41 | 335,919 | +0.70(+2.72%) |
Nov 28, 2018 | 24.94 | 25.77 | 24.79 | 25.71 | 502,322 | +0.79(+3.17%) |
Nov 27, 2018 | 25.27 | 25.57 | 24.68 | 24.92 | 334,024 | -0.64(-2.50%) |
Nov 26, 2018 | 24.63 | 25.66 | 24.51 | 25.56 | 419,421 | +1.09(+4.45%) |
Nov 23, 2018 | 24.54 | 24.82 | 24.34 | 24.47 | 139,300 | -0.18(-0.73%) |
Nov 21, 2018 | 24.65 | 24.65 | 24.65 | 0 | +0.58(+2.41%) | |
Nov 20, 2018 | 23.68 | 24.71 | 22.80 | 24.07 | 397,369 | -0.33(-1.35%) |
Nov 19, 2018 | 25.85 | 26.07 | 23.88 | 24.40 | 501,124 | -1.67(-6.41%) |
Nov 16, 2018 | 25.73 | 26.28 | 25.34 | 26.07 | 390,200 | -0.11(-0.42%) |
Nov 15, 2018 | 25.58 | 26.29 | 25.03 | 26.18 | 366,807 | +0.27(+1.04%) |
Nov 14, 2018 | 25.75 | 26.30 | 25.40 | 25.91 | 754,722 | +0.51(+2.01%) |
Nov 13, 2018 | 26.73 | 26.93 | 24.94 | 25.40 | 816,086 | -1.59(-5.89%) |
Nov 12, 2018 | 27.69 | 28.05 | 26.45 | 26.99 | 501,133 | -0.60(-2.17%) |
Nov 09, 2018 | 31.52 | 31.70 | 27.50 | 27.59 | 1,196,300 | -0.52(-1.85%) |
Nov 08, 2018 | 28.12 | 28.58 | 27.71 | 28.11 | 438,639 | +0.13(+0.46%) |
Nov 07, 2018 | 27.29 | 29.29 | 27.29 | 27.98 | 452,618 | +0.79(+2.91%) |
Nov 06, 2018 | 26.90 | 27.66 | 26.64 | 27.19 | 225,254 | +0.32(+1.19%) |
Nov 05, 2018 | 27.50 | 27.79 | 26.28 | 26.87 | 256,455 | -0.52(-1.90%) |
Nov 02, 2018 | 27.90 | 28.25 | 27.12 | 27.39 | 376,100 | -0.34(-1.23%) |
Nov 01, 2018 | 27.68 | 28.25 | 27.35 | 27.73 | 376,893 | +0.19(+0.69%) |
Oct 31, 2018 | 26.74 | 27.98 | 26.56 | 27.54 | 350,758 | +1.43(+5.48%) |
Oct 30, 2018 | 26.37 | 26.73 | 25.28 | 26.11 | 519,410 | -0.33(-1.25%) |
Oct 29, 2018 | 28.53 | 28.53 | 26.01 | 26.44 | 407,458 | -1.52(-5.44%) |
Oct 26, 2018 | 27.41 | 28.92 | 27.16 | 27.96 | 509,800 | -0.31(-1.10%) |
Oct 25, 2018 | 26.88 | 28.71 | 26.88 | 28.27 | 558,759 | +1.66(+6.24%) |
Oct 24, 2018 | 28.50 | 29.03 | 26.50 | 26.61 | 421,315 | -1.78(-6.27%) |
Oct 23, 2018 | 28.24 | 28.73 | 28.07 | 28.39 | 330,983 | -0.53(-1.83%) |
Oct 22, 2018 | 29.02 | 29.16 | 28.32 | 28.92 | 309,671 | +0.12(+0.42%) |
Oct 19, 2018 | 29.67 | 30.01 | 28.47 | 28.80 | 499,700 | -0.89(-3.00%) |
Oct 18, 2018 | 31.23 | 31.23 | 29.45 | 29.69 | 349,834 | -0.23(-0.77%) |
Oct 17, 2018 | 30.19 | 30.29 | 29.11 | 29.92 | 293,794 | -0.30(-0.99%) |
Oct 16, 2018 | 29.30 | 30.37 | 28.91 | 30.22 | 428,956 | +1.34(+4.64%) |
Oct 15, 2018 | 30.03 | 30.33 | 28.68 | 28.88 | 486,114 | -1.45(-4.78%) |
Oct 12, 2018 | 31.33 | 31.33 | 29.57 | 30.33 | 318,200 | +0.49(+1.64%) |
Oct 11, 2018 | 30.00 | 30.78 | 29.60 | 29.84 | 729,815 | -0.35(-1.16%) |
Oct 10, 2018 | 33.18 | 33.18 | 30.11 | 30.19 | 725,123 | -2.95(-8.90%) |
Oct 09, 2018 | 33.42 | 34.11 | 32.74 | 33.14 | 395,182 | -0.38(-1.13%) |
Oct 08, 2018 | 34.27 | 34.89 | 32.62 | 33.52 | 422,579 | -1.18(-3.40%) |
Oct 05, 2018 | 35.87 | 35.96 | 34.27 | 34.70 | 342,000 | -1.10(-3.07%) |
Oct 04, 2018 | 37.21 | 37.80 | 35.70 | 35.80 | 292,584 | -1.39(-3.74%) |
Oct 03, 2018 | 36.31 | 37.30 | 36.13 | 37.19 | 435,738 | +0.89(+2.45%) |
Oct 02, 2018 | 36.69 | 37.00 | 36.05 | 36.30 | 327,797 | -0.27(-0.74%) |
Oct 01, 2018 | 37.62 | 38.21 | 36.43 | 36.57 | 503,044 | -1.19(-3.15%) |
Sep 28, 2018 | 38.79 | 38.99 | 37.48 | 37.76 | 544,200 | -0.88(-2.28%) |
Sep 27, 2018 | 39.65 | 39.88 | 38.28 | 38.64 | 367,054 | -0.60(-1.53%) |
Sep 26, 2018 | 40.40 | 40.85 | 39.15 | 39.24 | 257,188 | -1.22(-3.02%) |
Sep 25, 2018 | 40.22 | 40.53 | 39.79 | 40.46 | 467,714 | +0.49(+1.23%) |
Sep 24, 2018 | 39.56 | 40.36 | 39.02 | 39.97 | 458,984 | -0.21(-0.52%) |
Sep 21, 2018 | 39.89 | 40.96 | 39.01 | 40.18 | 1,990,800 | +0.71(+1.80%) |
Sep 20, 2018 | 38.70 | 39.59 | 38.25 | 39.47 | 629,367 | +1.36(+3.57%) |
Sep 19, 2018 | 39.04 | 39.25 | 37.58 | 38.11 | 361,472 | -0.89(-2.28%) |
Sep 18, 2018 | 38.22 | 39.35 | 38.22 | 39.00 | 536,414 | +0.95(+2.50%) |
Sep 17, 2018 | 37.99 | 39.00 | 37.69 | 38.05 | 780,904 | -0.20(-0.52%) |
Sep 14, 2018 | 37.19 | 38.63 | 36.84 | 38.25 | 672,900 | +1.02(+2.74%) |
Sep 13, 2018 | 37.45 | 39.36 | 37.01 | 37.23 | 799,002 | -0.51(-1.35%) |
Sep 12, 2018 | 37.34 | 37.82 | 35.91 | 37.74 | 650,159 | +0.47(+1.26%) |
Sep 11, 2018 | 36.50 | 37.50 | 35.91 | 37.27 | 649,905 | +0.85(+2.33%) |
Sep 10, 2018 | 36.69 | 36.87 | 35.75 | 36.42 | 404,864 | +0.10(+0.28%) |
Sep 07, 2018 | 35.91 | 36.53 | 35.62 | 36.32 | 489,200 | +0.41(+1.14%) |
Sep 06, 2018 | 35.03 | 35.99 | 34.63 | 35.91 | 358,904 | +1.38(+4.00%) |
Sep 05, 2018 | 35.84 | 35.92 | 34.14 | 34.53 | 425,794 | -1.44(-4.00%) |