Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.82 | 26.25 | 24.81 | 24.94 | 14,497 | -0.49(-1.94%) |
Nov 29, 2018 | 24.95 | 25.43 | 24.75 | 25.43 | 16,982 | +0.40(+1.59%) |
Nov 28, 2018 | 24.31 | 25.15 | 23.84 | 25.03 | 13,245 | +0.76(+3.15%) |
Nov 27, 2018 | 24.54 | 24.88 | 23.88 | 24.26 | 11,370 | -0.43(-1.75%) |
Nov 26, 2018 | 24.61 | 25.26 | 24.52 | 24.70 | 12,453 | +0.18(+0.73%) |
Nov 23, 2018 | 24.26 | 24.96 | 23.59 | 24.52 | 10,372 | +0.02(+0.07%) |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.88(-3.48%) | |
Nov 20, 2018 | 26.00 | 26.30 | 24.81 | 25.38 | 27,681 | -0.76(-2.92%) |
Nov 19, 2018 | 26.30 | 26.95 | 26.10 | 26.15 | 7,327 | -0.30(-1.12%) |
Nov 16, 2018 | 27.01 | 28.01 | 26.34 | 26.45 | 9,782 | -0.52(-1.92%) |
Nov 15, 2018 | 26.65 | 27.61 | 26.62 | 26.96 | 5,001 | +0.31(+1.18%) |
Nov 14, 2018 | 28.06 | 28.06 | 26.65 | 26.65 | 15,876 | -1.15(-4.12%) |
Nov 13, 2018 | 26.24 | 27.85 | 26.24 | 27.79 | 12,188 | +0.70(+2.58%) |
Nov 12, 2018 | 26.99 | 28.27 | 26.18 | 27.10 | 15,408 | +0.04(+0.16%) |
Nov 09, 2018 | 27.36 | 27.80 | 27.04 | 27.05 | 4,988 | -0.73(-2.64%) |
Nov 08, 2018 | 27.90 | 28.24 | 27.36 | 27.79 | 7,002 | -0.29(-1.05%) |
Nov 07, 2018 | 27.59 | 28.48 | 27.33 | 28.08 | 13,377 | +0.77(+2.81%) |
Nov 06, 2018 | 26.68 | 27.79 | 26.37 | 27.31 | 12,204 | +0.77(+2.89%) |
Nov 05, 2018 | 26.14 | 27.25 | 26.14 | 26.55 | 6,179 | +0.50(+1.91%) |
Nov 02, 2018 | 27.27 | 27.27 | 26.05 | 26.05 | 14,133 | -0.45(-1.68%) |
Nov 01, 2018 | 26.10 | 27.27 | 26.02 | 26.50 | 11,949 | +0.45(+1.75%) |
Oct 31, 2018 | 26.37 | 26.40 | 25.38 | 26.04 | 14,065 | -0.10(-0.39%) |
Oct 30, 2018 | 25.44 | 26.14 | 25.44 | 26.14 | 11,768 | +0.45(+1.77%) |
Oct 29, 2018 | 26.10 | 26.10 | 25.26 | 25.69 | 19,218 | +0.31(+1.23%) |
Oct 26, 2018 | 25.60 | 26.06 | 25.29 | 25.38 | 8,432 | -0.55(-2.11%) |
Oct 25, 2018 | 25.22 | 25.95 | 25.19 | 25.92 | 22,276 | +0.71(+2.80%) |
Oct 24, 2018 | 25.47 | 26.29 | 25.22 | 25.22 | 15,884 | -0.04(-0.17%) |
Oct 23, 2018 | 24.85 | 25.66 | 24.85 | 25.26 | 11,224 | +0.09(+0.37%) |
Oct 22, 2018 | 25.26 | 25.51 | 24.89 | 25.17 | 10,778 | +0.08(+0.34%) |
Oct 19, 2018 | 24.14 | 25.39 | 24.14 | 25.08 | 17,577 | +0.68(+2.79%) |
Oct 18, 2018 | 24.89 | 25.26 | 24.01 | 24.40 | 20,279 | -0.44(-1.76%) |
Oct 17, 2018 | 25.39 | 25.39 | 24.80 | 24.84 | 19,317 | -0.42(-1.67%) |
Oct 16, 2018 | 28.21 | 28.86 | 25.23 | 25.26 | 50,480 | -2.97(-10.53%) |
Oct 15, 2018 | 28.58 | 28.58 | 27.66 | 28.23 | 32,425 | +0.28(+0.99%) |
Oct 12, 2018 | 29.33 | 29.33 | 27.95 | 27.95 | 9,501 | -0.55(-1.92%) |
Oct 11, 2018 | 30.31 | 30.31 | 28.50 | 28.50 | 5,460 | -1.70(-5.63%) |
Oct 10, 2018 | 31.06 | 31.89 | 30.19 | 30.20 | 10,358 | -0.79(-2.55%) |
Oct 09, 2018 | 31.37 | 31.92 | 30.99 | 30.99 | 7,559 | -0.19(-0.59%) |
Oct 08, 2018 | 31.15 | 31.70 | 31.03 | 31.18 | 4,399 | +0.20(+0.65%) |
Oct 05, 2018 | 31.79 | 31.98 | 30.98 | 30.98 | 7,363 | -0.63(-2.00%) |
Oct 04, 2018 | 32.37 | 32.71 | 31.61 | 31.61 | 9,964 | -0.80(-2.47%) |
Oct 03, 2018 | 32.02 | 32.64 | 32.02 | 32.41 | 4,286 | +0.40(+1.26%) |
Oct 02, 2018 | 32.34 | 32.34 | 32.00 | 32.00 | 2,640 | -0.07(-0.21%) |
Oct 01, 2018 | 32.31 | 33.01 | 31.55 | 32.07 | 4,624 | -0.40(-1.22%) |
Sep 28, 2018 | 31.57 | 32.84 | 31.52 | 32.47 | 10,570 | +0.94(+2.99%) |
Sep 27, 2018 | 32.04 | 32.04 | 31.20 | 31.52 | 3,618 | -0.53(-1.65%) |
Sep 26, 2018 | 31.83 | 32.46 | 31.74 | 32.05 | 8,068 | +0.40(+1.25%) |
Sep 25, 2018 | 31.48 | 32.19 | 31.18 | 31.66 | 17,320 | -0.03(-0.11%) |
Sep 24, 2018 | 31.81 | 32.40 | 31.42 | 31.69 | 10,074 | -0.44(-1.36%) |
Sep 21, 2018 | 31.93 | 32.13 | 31.52 | 32.13 | 32,304 | +0.15(+0.47%) |
Sep 20, 2018 | 32.13 | 32.15 | 31.68 | 31.98 | 6,288 | +0.06(+0.18%) |
Sep 19, 2018 | 31.91 | 32.75 | 31.71 | 31.92 | 6,344 | +0.08(+0.24%) |
Sep 18, 2018 | 32.21 | 32.86 | 31.66 | 31.84 | 9,144 | -0.20(-0.63%) |
Sep 17, 2018 | 32.05 | 32.65 | 31.68 | 32.05 | 9,406 | +0.37(+1.17%) |
Sep 14, 2018 | 31.57 | 32.52 | 31.57 | 31.68 | 3,087 | +0.34(+1.07%) |
Sep 13, 2018 | 32.21 | 32.77 | 31.15 | 31.34 | 10,728 | -0.32(-1.01%) |
Sep 12, 2018 | 31.24 | 32.24 | 31.24 | 31.66 | 4,658 | +0.41(+1.32%) |
Sep 11, 2018 | 31.32 | 31.66 | 30.36 | 31.25 | 6,554 | -0.55(-1.72%) |
Sep 10, 2018 | 33.13 | 33.13 | 30.57 | 31.79 | 11,694 | -1.77(-5.27%) |
Sep 07, 2018 | 33.26 | 33.56 | 32.69 | 33.56 | 8,669 | +0.34(+1.01%) |
Sep 06, 2018 | 33.86 | 33.86 | 32.87 | 33.22 | 13,931 | -0.48(-1.42%) |
Sep 05, 2018 | 33.72 | 34.25 | 33.70 | 33.70 | 1,549 | -0.03(-0.07%) |