Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.42 | 27.90 | 26.21 | 27.90 | 2,956 | +1.72(+6.55%) |
Nov 29, 2018 | 25.29 | 26.96 | 25.12 | 26.18 | 6,880 | +0.69(+2.69%) |
Nov 28, 2018 | 26.88 | 26.88 | 25.26 | 25.50 | 2,694 | -0.90(-3.40%) |
Nov 27, 2018 | 27.23 | 27.23 | 26.32 | 26.39 | 3,557 | -1.26(-4.55%) |
Nov 26, 2018 | 27.65 | 27.70 | 27.65 | 27.65 | 1,904 | +0.21(+0.76%) |
Nov 23, 2018 | 27.44 | 27.44 | 27.44 | 27.44 | 119 | -0.49(-1.74%) |
Nov 21, 2018 | 27.93 | 27.93 | 27.93 | 0 | -0.49(-1.71%) | |
Nov 20, 2018 | 28.00 | 28.41 | 28.00 | 28.41 | 782 | +0.49(+1.74%) |
Nov 19, 2018 | 28.07 | 28.24 | 27.68 | 27.93 | 8,801 | -0.35(-1.24%) |
Nov 16, 2018 | 28.28 | 28.28 | 28.28 | 167 | +0.00(+0.00%) | |
Nov 15, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 134 | +0.00(+0.00%) |
Nov 14, 2018 | 28.28 | 28.28 | 28.28 | 28.28 | 384 | -0.00(-0.00%) |
Nov 13, 2018 | 28.28 | 28.28 | 28.28 | 7 | +0.00(+0.01%) | |
Nov 12, 2018 | 27.74 | 28.28 | 27.63 | 28.28 | 2,647 | +0.70(+2.54%) |
Nov 09, 2018 | 27.44 | 27.64 | 25.52 | 27.57 | 3,461 | +0.10(+0.37%) |
Nov 08, 2018 | 28.49 | 28.49 | 27.44 | 27.47 | 3,157 | -0.34(-1.24%) |
Nov 07, 2018 | 28.49 | 28.49 | 27.66 | 27.82 | 3,344 | +0.38(+1.37%) |
Nov 06, 2018 | 28.49 | 28.49 | 27.44 | 27.44 | 1,013 | +0.00(+0.00%) |
Nov 05, 2018 | 27.45 | 27.45 | 27.44 | 27.44 | 529 | -0.05(-0.18%) |
Nov 02, 2018 | 27.53 | 27.53 | 27.48 | 27.49 | 716 | +1.02(+3.86%) |
Nov 01, 2018 | 26.65 | 26.65 | 26.39 | 26.47 | 2,088 | +0.01(+0.03%) |
Oct 31, 2018 | 26.64 | 27.38 | 25.41 | 26.46 | 4,809 | -0.52(-1.92%) |
Oct 30, 2018 | 26.78 | 27.90 | 26.60 | 26.98 | 14,737 | -0.42(-1.53%) |
Oct 29, 2018 | 26.90 | 28.49 | 26.39 | 27.40 | 15,022 | +1.09(+4.14%) |
Oct 26, 2018 | 27.42 | 29.18 | 26.31 | 26.31 | 2,506 | -1.01(-3.71%) |
Oct 25, 2018 | 28.29 | 29.54 | 24.02 | 27.32 | 9,152 | -0.87(-3.09%) |
Oct 24, 2018 | 29.34 | 29.34 | 28.19 | 28.19 | 2,540 | -0.90(-3.11%) |
Oct 23, 2018 | 28.76 | 29.10 | 28.75 | 29.10 | 2,458 | -0.23(-0.80%) |
Oct 22, 2018 | 29.48 | 30.50 | 29.33 | 29.33 | 4,020 | -0.14(-0.48%) |
Oct 19, 2018 | 29.25 | 29.87 | 29.25 | 29.48 | 3,461 | -1.27(-4.14%) |
Oct 17, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 30.75 | 30.75 | 30.75 | 16 | +0.00(+0.00%) | |
Oct 15, 2018 | 30.31 | 30.75 | 30.31 | 30.75 | 1,382 | +0.75(+2.51%) |
Oct 12, 2018 | 30.74 | 30.74 | 30.00 | 30.00 | 2,745 | +0.67(+2.29%) |
Oct 11, 2018 | 29.71 | 29.86 | 29.33 | 29.33 | 3,273 | +0.12(+0.40%) |
Oct 10, 2018 | 30.14 | 30.23 | 29.21 | 29.21 | 3,996 | -0.62(-2.08%) |
Oct 09, 2018 | 29.83 | 30.75 | 29.83 | 29.83 | 4,516 | +0.21(+0.71%) |
Oct 08, 2018 | 30.54 | 30.54 | 29.61 | 29.62 | 3,476 | -0.17(-0.56%) |
Oct 05, 2018 | 29.85 | 30.09 | 29.79 | 29.79 | 5,490 | +0.16(+0.54%) |
Oct 04, 2018 | 30.64 | 30.64 | 29.59 | 29.63 | 4,223 | -0.54(-1.78%) |
Oct 03, 2018 | 29.99 | 30.29 | 29.54 | 30.17 | 3,877 | +0.00(+0.01%) |
Oct 02, 2018 | 30.72 | 30.72 | 29.73 | 30.16 | 6,097 | +0.00(+0.00%) |
Oct 01, 2018 | 30.16 | 30.83 | 29.72 | 30.16 | 2,850 | -1.09(-3.49%) |
Sep 28, 2018 | 30.42 | 31.25 | 29.09 | 31.25 | 10,263 | -0.04(-0.13%) |
Sep 27, 2018 | 31.29 | 31.29 | 31.29 | 31.29 | 188 | +0.66(+2.17%) |
Sep 26, 2018 | 31.16 | 31.16 | 30.63 | 30.63 | 3,325 | -0.37(-1.19%) |
Sep 25, 2018 | 30.72 | 31.00 | 30.72 | 31.00 | 3,686 | +0.61(+2.01%) |
Sep 24, 2018 | 30.39 | 30.39 | 30.39 | 30.39 | 627 | -1.37(-4.30%) |
Sep 21, 2018 | 30.80 | 31.80 | 30.72 | 31.76 | 10,502 | +1.59(+5.28%) |
Sep 20, 2018 | 31.02 | 31.80 | 30.16 | 30.16 | 4,541 | -0.66(-2.15%) |
Sep 19, 2018 | 30.86 | 31.29 | 30.76 | 30.83 | 4,815 | -0.18(-0.57%) |
Sep 18, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 651 | +0.04(+0.14%) |
Sep 17, 2018 | 30.92 | 30.96 | 30.92 | 30.96 | 948 | -0.01(-0.03%) |
Sep 14, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 238 | +0.00(+0.00%) |
Sep 13, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 251 | -0.45(-1.44%) |
Sep 12, 2018 | 31.59 | 31.80 | 31.42 | 31.42 | 1,448 | -0.08(-0.27%) |
Sep 11, 2018 | 31.50 | 31.72 | 31.25 | 31.50 | 5,527 | +0.34(+1.08%) |
Sep 10, 2018 | 30.85 | 31.42 | 30.85 | 31.17 | 3,841 | -0.08(-0.27%) |
Sep 07, 2018 | 32.02 | 32.43 | 30.89 | 31.25 | 4,773 | -0.66(-2.08%) |
Sep 06, 2018 | 30.92 | 31.92 | 30.90 | 31.92 | 4,625 | +0.83(+2.67%) |
Sep 05, 2018 | 31.91 | 31.91 | 31.00 | 31.09 | 4,024 | +0.04(+0.13%) |