Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.34 | 28.35 | 27.86 | 28.35 | 69,249 | +0.09(+0.30%) |
Nov 29, 2018 | 28.04 | 28.57 | 27.88 | 28.26 | 104,807 | +0.12(+0.41%) |
Nov 28, 2018 | 27.39 | 28.15 | 27.08 | 28.15 | 65,336 | +1.06(+3.93%) |
Nov 27, 2018 | 27.20 | 27.38 | 27.01 | 27.08 | 148,327 | -0.48(-1.73%) |
Nov 26, 2018 | 27.39 | 27.66 | 27.16 | 27.56 | 237,822 | +0.61(+2.26%) |
Nov 23, 2018 | 26.56 | 27.45 | 26.23 | 26.95 | 24,168 | +0.16(+0.60%) |
Nov 21, 2018 | 26.79 | 26.79 | 26.79 | 0 | +0.73(+2.81%) | |
Nov 20, 2018 | 26.05 | 26.46 | 25.63 | 26.06 | 132,082 | -0.53(-2.00%) |
Nov 19, 2018 | 27.71 | 27.73 | 26.40 | 26.59 | 75,838 | -1.14(-4.12%) |
Nov 16, 2018 | 27.46 | 27.84 | 27.10 | 27.73 | 60,842 | +0.15(+0.55%) |
Nov 15, 2018 | 26.63 | 27.70 | 26.49 | 27.58 | 50,142 | +0.93(+3.50%) |
Nov 14, 2018 | 27.74 | 27.82 | 26.56 | 26.65 | 64,243 | -0.81(-2.95%) |
Nov 13, 2018 | 27.27 | 27.84 | 27.27 | 27.45 | 57,015 | +0.18(+0.66%) |
Nov 12, 2018 | 28.32 | 28.32 | 27.13 | 27.27 | 83,342 | -1.15(-4.05%) |
Nov 09, 2018 | 28.60 | 28.87 | 28.26 | 28.43 | 156,677 | -0.62(-2.13%) |
Nov 08, 2018 | 29.50 | 29.64 | 28.89 | 29.04 | 379,463 | -0.21(-0.72%) |
Nov 07, 2018 | 28.81 | 29.36 | 28.59 | 29.25 | 272,116 | +0.94(+3.33%) |
Nov 06, 2018 | 28.38 | 28.71 | 28.11 | 28.31 | 105,940 | -0.21(-0.73%) |
Nov 05, 2018 | 28.79 | 28.82 | 27.93 | 28.52 | 125,838 | -0.03(-0.10%) |
Nov 02, 2018 | 28.35 | 28.74 | 27.92 | 28.55 | 357,280 | +1.26(+4.60%) |
Nov 01, 2018 | 26.59 | 27.34 | 26.57 | 27.29 | 289,346 | +0.99(+3.76%) |
Oct 31, 2018 | 26.11 | 26.64 | 26.11 | 26.30 | 73,817 | +0.72(+2.83%) |
Oct 30, 2018 | 24.61 | 25.76 | 24.61 | 25.58 | 175,210 | +0.74(+2.99%) |
Oct 29, 2018 | 25.69 | 26.07 | 24.44 | 24.84 | 129,816 | -0.48(-1.88%) |
Oct 26, 2018 | 24.91 | 25.69 | 24.72 | 25.31 | 128,620 | -0.29(-1.15%) |
Oct 25, 2018 | 25.16 | 25.92 | 24.97 | 25.61 | 240,716 | +0.63(+2.51%) |
Oct 24, 2018 | 26.88 | 27.06 | 24.94 | 24.98 | 228,917 | -1.74(-6.51%) |
Oct 23, 2018 | 26.34 | 27.11 | 25.99 | 26.72 | 198,193 | -0.19(-0.71%) |
Oct 22, 2018 | 27.45 | 27.49 | 26.68 | 26.91 | 76,262 | -0.34(-1.26%) |
Oct 19, 2018 | 28.06 | 28.45 | 27.22 | 27.25 | 116,641 | -0.69(-2.49%) |
Oct 18, 2018 | 28.68 | 28.72 | 27.74 | 27.95 | 100,287 | -0.73(-2.55%) |
Oct 17, 2018 | 28.71 | 28.89 | 28.08 | 28.68 | 72,078 | -0.01(-0.03%) |
Oct 16, 2018 | 27.67 | 28.78 | 27.50 | 28.69 | 109,923 | +1.30(+4.76%) |
Oct 15, 2018 | 27.83 | 27.83 | 26.94 | 27.39 | 89,850 | -0.30(-1.10%) |
Oct 12, 2018 | 27.74 | 28.00 | 27.25 | 27.69 | 127,570 | +0.65(+2.39%) |
Oct 11, 2018 | 27.59 | 27.74 | 26.77 | 27.05 | 147,438 | -0.06(-0.21%) |
Oct 10, 2018 | 28.45 | 28.45 | 27.09 | 27.10 | 245,410 | -1.39(-4.88%) |
Oct 09, 2018 | 28.32 | 28.83 | 28.29 | 28.49 | 167,485 | +0.19(+0.67%) |
Oct 08, 2018 | 28.72 | 28.83 | 28.01 | 28.30 | 203,427 | -0.53(-1.85%) |
Oct 05, 2018 | 29.11 | 29.61 | 28.22 | 28.83 | 244,947 | -0.44(-1.50%) |
Oct 04, 2018 | 30.41 | 30.41 | 29.08 | 29.27 | 271,537 | -1.14(-3.75%) |
Oct 03, 2018 | 30.20 | 30.61 | 30.09 | 30.41 | 169,638 | +0.19(+0.63%) |
Oct 02, 2018 | 31.22 | 31.22 | 30.15 | 30.22 | 283,597 | -0.81(-2.61%) |
Oct 01, 2018 | 32.09 | 32.09 | 30.97 | 31.03 | 166,285 | -0.78(-2.45%) |
Sep 28, 2018 | 31.84 | 32.07 | 31.74 | 31.81 | 158,884 | -0.15(-0.48%) |
Sep 27, 2018 | 31.81 | 32.12 | 31.60 | 31.97 | 201,983 | +0.45(+1.43%) |
Sep 26, 2018 | 31.89 | 31.97 | 31.48 | 31.51 | 172,335 | -0.16(-0.50%) |
Sep 25, 2018 | 31.64 | 31.87 | 31.44 | 31.67 | 252,315 | +0.34(+1.09%) |
Sep 24, 2018 | 31.13 | 31.39 | 30.79 | 31.33 | 113,967 | +0.20(+0.64%) |
Sep 21, 2018 | 32.13 | 32.19 | 31.06 | 31.13 | 331,850 | -0.90(-2.82%) |
Sep 20, 2018 | 32.18 | 32.32 | 31.85 | 32.03 | 215,830 | +0.16(+0.51%) |
Sep 19, 2018 | 32.49 | 32.59 | 31.80 | 31.87 | 226,412 | -0.52(-1.62%) |
Sep 18, 2018 | 31.52 | 32.42 | 31.49 | 32.39 | 222,077 | +0.85(+2.68%) |
Sep 17, 2018 | 32.23 | 32.23 | 31.46 | 31.55 | 229,432 | -0.49(-1.54%) |
Sep 14, 2018 | 31.96 | 32.17 | 31.69 | 32.04 | 256,611 | +0.33(+1.05%) |
Sep 13, 2018 | 31.58 | 31.82 | 31.32 | 31.71 | 442,553 | +0.39(+1.25%) |
Sep 12, 2018 | 31.52 | 31.52 | 30.89 | 31.32 | 117,776 | +0.07(+0.21%) |
Sep 11, 2018 | 30.56 | 31.29 | 30.56 | 31.25 | 130,733 | +0.51(+1.67%) |
Sep 10, 2018 | 31.19 | 31.19 | 30.50 | 30.74 | 117,419 | -0.17(-0.55%) |
Sep 07, 2018 | 30.62 | 31.38 | 30.60 | 30.91 | 137,552 | -0.09(-0.28%) |
Sep 06, 2018 | 32.07 | 32.07 | 30.99 | 30.99 | 241,539 | -1.13(-3.53%) |
Sep 05, 2018 | 32.63 | 32.72 | 31.56 | 32.13 | 279,068 | -0.37(-1.14%) |