Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.51 | 24.65 | 24.02 | 24.15 | 598,039 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.50 | 1,028,409 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.59 | 24.29 | 1,547,799 | +0.21(+0.85%) |
Nov 27, 2018 | 24.56 | 24.70 | 23.96 | 24.08 | 580,827 | -0.66(-2.67%) |
Nov 26, 2018 | 24.74 | 25.25 | 24.59 | 24.74 | 1,298,706 | +0.15(+0.63%) |
Nov 23, 2018 | 23.72 | 24.64 | 23.46 | 24.59 | 504,552 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.16 | 22.15 | 22.44 | 3,456,826 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.85 | 22.53 | 22.78 | 1,876,429 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.12 | 2,054,039 | -0.09(-0.39%) |
Nov 15, 2018 | 24.20 | 24.46 | 23.86 | 24.21 | 1,394,391 | +0.02(+0.07%) |
Nov 14, 2018 | 24.95 | 25.13 | 24.01 | 24.20 | 1,399,693 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.80 | 24.91 | 1,900,466 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.35 | 25.16 | 25.23 | 1,078,676 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.12 | 26.21 | 704,598 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,104 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.22 | 26.39 | 27.20 | 790,209 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.29 | 25.76 | 26.24 | 384,397 | +0.50(+1.93%) |
Nov 05, 2018 | 25.34 | 25.98 | 25.22 | 25.74 | 620,869 | +0.41(+1.62%) |
Nov 02, 2018 | 26.48 | 26.87 | 25.28 | 25.33 | 1,465,336 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.28 | 25.11 | 26.21 | 1,237,578 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.21 | 3,001,608 | -0.43(-1.67%) |
Oct 30, 2018 | 25.27 | 25.88 | 25.16 | 25.64 | 1,218,836 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.65 | 25.11 | 25.30 | 1,877,321 | -0.67(-2.57%) |
Oct 26, 2018 | 25.15 | 26.15 | 24.86 | 25.97 | 1,884,454 | +0.39(+1.51%) |
Oct 25, 2018 | 24.61 | 25.95 | 24.47 | 25.58 | 1,771,562 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.27 | 24.01 | 24.29 | 1,948,275 | -0.96(-3.80%) |
Oct 23, 2018 | 24.90 | 25.30 | 24.02 | 25.25 | 2,554,250 | -0.02(-0.07%) |
Oct 22, 2018 | 25.51 | 25.52 | 25.17 | 25.27 | 1,775,354 | +0.00(+0.00%) |
Oct 19, 2018 | 26.11 | 26.11 | 25.14 | 25.27 | 2,172,853 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.93 | 26.02 | 1,220,141 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.42 | 26.92 | 27.14 | 877,156 | -0.05(-0.19%) |
Oct 16, 2018 | 26.92 | 27.31 | 26.74 | 27.19 | 970,315 | +0.51(+1.89%) |
Oct 15, 2018 | 26.52 | 26.99 | 26.24 | 26.69 | 915,886 | +0.08(+0.29%) |
Oct 12, 2018 | 26.81 | 27.05 | 26.21 | 26.61 | 1,027,077 | +0.33(+1.27%) |
Oct 11, 2018 | 26.83 | 27.52 | 26.18 | 26.28 | 2,191,410 | -0.63(-2.32%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.84 | 26.90 | 2,607,215 | -1.24(-4.41%) |
Oct 09, 2018 | 28.20 | 28.36 | 27.97 | 28.15 | 805,162 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,465 | -0.65(-2.25%) |
Oct 05, 2018 | 30.11 | 30.20 | 28.91 | 28.99 | 2,025,911 | -1.13(-3.76%) |
Oct 04, 2018 | 30.84 | 31.13 | 29.86 | 30.12 | 949,018 | -0.91(-2.93%) |
Oct 03, 2018 | 30.39 | 31.20 | 30.39 | 31.02 | 2,083,547 | +0.67(+2.20%) |
Oct 02, 2018 | 30.40 | 30.78 | 30.23 | 30.36 | 827,797 | -0.05(-0.17%) |
Oct 01, 2018 | 30.36 | 30.68 | 30.12 | 30.41 | 1,243,819 | +0.81(+2.72%) |
Sep 28, 2018 | 29.77 | 30.07 | 29.39 | 29.60 | 508,170 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.66 | 29.80 | 29.93 | 837,374 | -0.54(-1.77%) |
Sep 26, 2018 | 30.84 | 31.01 | 30.33 | 30.47 | 528,736 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.14 | 30.73 | 30.95 | 804,124 | +0.19(+0.61%) |
Sep 24, 2018 | 30.82 | 31.05 | 30.51 | 30.76 | 984,323 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,158 | +0.74(+2.44%) |
Sep 20, 2018 | 29.65 | 30.60 | 29.47 | 30.17 | 1,785,490 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.62 | 29.13 | 29.51 | 442,620 | +0.08(+0.26%) |
Sep 18, 2018 | 29.22 | 29.54 | 29.09 | 29.43 | 736,201 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.53 | 29.05 | 29.19 | 800,966 | -0.28(-0.96%) |
Sep 14, 2018 | 29.27 | 29.60 | 29.27 | 29.47 | 644,841 | +0.27(+0.94%) |
Sep 13, 2018 | 29.38 | 29.81 | 29.17 | 29.20 | 492,735 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.38 | 29.05 | 29.30 | 259,635 | -0.07(-0.23%) |
Sep 11, 2018 | 28.85 | 29.41 | 28.81 | 29.37 | 436,471 | +0.37(+1.27%) |
Sep 10, 2018 | 28.84 | 29.09 | 28.57 | 29.00 | 955,610 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.68 | 392,857 | -0.45(-1.53%) |
Sep 06, 2018 | 29.45 | 29.53 | 28.92 | 29.12 | 732,886 | -0.32(-1.08%) |
Sep 05, 2018 | 29.68 | 29.77 | 29.30 | 29.44 | 489,536 | -0.31(-1.04%) |