Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.12 | 28.52 | 27.96 | 28.23 | 164,198 | +0.01(+0.03%) |
Nov 29, 2018 | 28.44 | 28.84 | 28.18 | 28.22 | 78,014 | -0.39(-1.36%) |
Nov 28, 2018 | 27.86 | 28.62 | 27.34 | 28.61 | 136,321 | +0.91(+3.27%) |
Nov 27, 2018 | 27.89 | 28.38 | 27.63 | 27.71 | 66,957 | -0.44(-1.56%) |
Nov 26, 2018 | 28.39 | 28.59 | 28.11 | 28.15 | 116,821 | +0.11(+0.38%) |
Nov 23, 2018 | 27.99 | 28.66 | 27.97 | 28.04 | 55,897 | -0.18(-0.62%) |
Nov 21, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.76(+2.77%) | |
Nov 20, 2018 | 26.59 | 27.60 | 26.40 | 27.45 | 282,769 | +0.55(+2.03%) |
Nov 19, 2018 | 27.32 | 27.74 | 26.89 | 26.91 | 168,237 | -0.50(-1.81%) |
Nov 16, 2018 | 26.83 | 27.67 | 26.79 | 27.41 | 219,068 | +0.36(+1.33%) |
Nov 15, 2018 | 26.10 | 27.14 | 26.10 | 27.05 | 246,380 | +0.80(+3.04%) |
Nov 14, 2018 | 26.91 | 27.06 | 26.21 | 26.25 | 176,843 | -0.40(-1.50%) |
Nov 13, 2018 | 26.57 | 26.99 | 26.26 | 26.65 | 199,898 | +0.06(+0.22%) |
Nov 12, 2018 | 27.13 | 27.13 | 26.57 | 26.59 | 94,956 | -0.62(-2.29%) |
Nov 09, 2018 | 27.83 | 28.12 | 27.21 | 27.21 | 129,468 | -0.87(-3.09%) |
Nov 08, 2018 | 27.33 | 28.10 | 27.33 | 28.08 | 152,417 | +0.63(+2.31%) |
Nov 07, 2018 | 27.34 | 27.49 | 27.05 | 27.44 | 92,419 | +0.23(+0.86%) |
Nov 06, 2018 | 26.41 | 27.26 | 26.41 | 27.21 | 128,700 | +0.80(+3.02%) |
Nov 05, 2018 | 27.09 | 27.29 | 26.15 | 26.41 | 182,415 | -0.66(-2.44%) |
Nov 02, 2018 | 26.75 | 27.32 | 26.66 | 27.07 | 206,635 | +0.38(+1.42%) |
Nov 01, 2018 | 26.22 | 27.01 | 26.10 | 26.70 | 201,656 | +0.72(+2.77%) |
Oct 31, 2018 | 26.26 | 26.57 | 25.94 | 25.98 | 178,928 | -0.10(-0.37%) |
Oct 30, 2018 | 25.88 | 26.52 | 25.84 | 26.07 | 215,046 | +0.04(+0.15%) |
Oct 29, 2018 | 26.88 | 27.34 | 25.80 | 26.03 | 237,484 | -0.71(-2.66%) |
Oct 26, 2018 | 25.94 | 27.25 | 25.84 | 26.74 | 305,484 | +0.51(+1.93%) |
Oct 25, 2018 | 26.93 | 27.79 | 26.15 | 26.24 | 222,990 | -0.58(-2.18%) |
Oct 24, 2018 | 28.03 | 28.05 | 26.77 | 26.82 | 177,338 | -1.28(-4.57%) |
Oct 23, 2018 | 27.74 | 28.30 | 27.21 | 28.11 | 346,176 | -0.14(-0.48%) |
Oct 22, 2018 | 28.17 | 28.47 | 28.04 | 28.24 | 126,189 | +0.14(+0.48%) |
Oct 19, 2018 | 29.00 | 29.08 | 27.99 | 28.11 | 175,604 | -0.89(-3.05%) |
Oct 18, 2018 | 29.56 | 29.77 | 28.73 | 28.99 | 120,532 | -0.73(-2.46%) |
Oct 17, 2018 | 29.81 | 29.98 | 29.63 | 29.72 | 149,618 | -0.18(-0.62%) |
Oct 16, 2018 | 29.42 | 29.95 | 29.04 | 29.91 | 176,294 | +0.64(+2.19%) |
Oct 15, 2018 | 29.27 | 29.78 | 29.09 | 29.26 | 222,347 | -0.16(-0.53%) |
Oct 12, 2018 | 30.34 | 30.34 | 29.34 | 29.42 | 187,421 | -0.40(-1.34%) |
Oct 11, 2018 | 29.93 | 30.38 | 29.78 | 29.82 | 191,365 | -0.18(-0.58%) |
Oct 10, 2018 | 30.28 | 30.44 | 29.89 | 29.99 | 313,784 | -0.50(-1.63%) |
Oct 09, 2018 | 30.70 | 30.81 | 30.42 | 30.49 | 196,591 | -0.35(-1.14%) |
Oct 08, 2018 | 31.23 | 31.33 | 30.66 | 30.84 | 299,136 | -0.54(-1.71%) |
Oct 05, 2018 | 32.00 | 32.20 | 31.22 | 31.38 | 267,054 | -0.67(-2.10%) |
Oct 04, 2018 | 32.43 | 32.56 | 31.79 | 32.05 | 150,913 | -0.57(-1.76%) |
Oct 03, 2018 | 32.22 | 32.69 | 31.80 | 32.62 | 185,061 | +0.55(+1.70%) |
Oct 02, 2018 | 32.33 | 32.59 | 31.88 | 32.08 | 140,508 | -0.46(-1.41%) |
Oct 01, 2018 | 33.42 | 33.55 | 32.51 | 32.53 | 209,812 | -0.85(-2.54%) |
Sep 28, 2018 | 32.85 | 33.62 | 32.46 | 33.38 | 453,653 | +0.29(+0.88%) |
Sep 27, 2018 | 34.06 | 34.31 | 32.99 | 33.09 | 220,991 | -0.93(-2.75%) |
Sep 26, 2018 | 34.90 | 34.95 | 33.88 | 34.02 | 223,092 | -1.02(-2.91%) |
Sep 25, 2018 | 35.29 | 35.58 | 35.04 | 35.04 | 134,331 | -0.19(-0.55%) |
Sep 24, 2018 | 35.34 | 35.53 | 35.04 | 35.24 | 83,405 | -0.19(-0.55%) |
Sep 21, 2018 | 35.58 | 35.77 | 35.09 | 35.43 | 343,792 | -0.19(-0.55%) |
Sep 20, 2018 | 34.95 | 35.72 | 34.95 | 35.63 | 73,012 | +0.78(+2.23%) |
Sep 19, 2018 | 35.53 | 35.53 | 34.75 | 34.85 | 161,700 | -0.78(-2.18%) |
Sep 18, 2018 | 35.19 | 36.06 | 35.04 | 35.63 | 124,151 | +0.44(+1.24%) |
Sep 17, 2018 | 35.24 | 35.38 | 34.70 | 35.19 | 203,631 | +0.00(+0.00%) |
Sep 14, 2018 | 34.90 | 35.48 | 34.66 | 35.19 | 75,095 | +0.24(+0.70%) |
Sep 13, 2018 | 35.43 | 35.43 | 34.85 | 34.95 | 68,607 | -0.24(-0.69%) |
Sep 12, 2018 | 35.14 | 35.34 | 34.56 | 35.19 | 155,687 | +0.00(+0.00%) |
Sep 11, 2018 | 35.04 | 35.48 | 34.90 | 35.19 | 118,105 | +0.00(+0.00%) |
Sep 10, 2018 | 35.38 | 35.43 | 34.89 | 35.19 | 89,483 | -0.10(-0.28%) |
Sep 07, 2018 | 35.14 | 35.63 | 34.98 | 35.29 | 75,506 | +0.00(+0.00%) |
Sep 06, 2018 | 35.63 | 35.72 | 35.04 | 35.29 | 80,073 | -0.39(-1.09%) |
Sep 05, 2018 | 35.77 | 35.87 | 35.38 | 35.68 | 84,529 | -0.15(-0.41%) |