Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26.40 | 26.87 | 26.31 | 26.86 | 1,686,936 | +0.41(+1.56%) |
Nov 29, 2018 | 26.19 | 26.63 | 26.04 | 26.45 | 1,607,658 | +0.52(+1.99%) |
Nov 28, 2018 | 25.44 | 25.93 | 25.28 | 25.93 | 1,165,920 | +0.50(+1.95%) |
Nov 27, 2018 | 25.40 | 25.70 | 25.29 | 25.44 | 1,063,327 | -0.03(-0.10%) |
Nov 26, 2018 | 25.46 | 25.82 | 25.39 | 25.46 | 1,436,412 | +0.23(+0.89%) |
Nov 23, 2018 | 25.25 | 25.31 | 24.91 | 25.24 | 630,777 | -0.06(-0.25%) |
Nov 21, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 25.13 | 25.17 | 24.44 | 24.48 | 1,677,854 | -0.80(-3.16%) |
Nov 19, 2018 | 24.77 | 25.47 | 24.66 | 25.28 | 2,165,662 | +0.57(+2.32%) |
Nov 16, 2018 | 24.19 | 24.79 | 24.05 | 24.71 | 1,305,023 | +0.43(+1.75%) |
Nov 15, 2018 | 23.93 | 24.30 | 23.71 | 24.28 | 1,938,912 | +0.29(+1.21%) |
Nov 14, 2018 | 24.37 | 24.42 | 23.79 | 23.99 | 1,032,229 | -0.22(-0.90%) |
Nov 13, 2018 | 24.61 | 24.88 | 24.18 | 24.21 | 1,245,201 | -0.24(-1.00%) |
Nov 12, 2018 | 24.73 | 24.89 | 24.44 | 24.46 | 984,609 | -0.27(-1.09%) |
Nov 09, 2018 | 24.88 | 24.98 | 24.53 | 24.73 | 1,205,509 | -0.30(-1.21%) |
Nov 08, 2018 | 25.22 | 25.36 | 24.90 | 25.03 | 942,107 | -0.20(-0.79%) |
Nov 07, 2018 | 25.00 | 25.27 | 24.97 | 25.23 | 1,351,111 | +0.40(+1.59%) |
Nov 06, 2018 | 25.12 | 25.12 | 24.55 | 24.83 | 1,267,608 | -0.17(-0.68%) |
Nov 05, 2018 | 24.36 | 25.07 | 24.31 | 25.00 | 1,809,686 | +0.65(+2.66%) |
Nov 02, 2018 | 24.79 | 24.80 | 24.11 | 24.36 | 1,459,342 | -0.44(-1.77%) |
Nov 01, 2018 | 23.55 | 24.93 | 23.48 | 24.80 | 2,717,409 | +1.59(+6.85%) |
Oct 31, 2018 | 24.09 | 24.12 | 23.15 | 23.21 | 2,666,861 | -0.57(-2.40%) |
Oct 30, 2018 | 23.65 | 23.80 | 23.34 | 23.78 | 2,473,640 | +0.18(+0.74%) |
Oct 29, 2018 | 23.99 | 24.53 | 23.39 | 23.60 | 2,049,382 | -0.09(-0.40%) |
Oct 26, 2018 | 24.13 | 24.19 | 23.65 | 23.70 | 1,627,789 | -0.64(-2.63%) |
Oct 25, 2018 | 24.34 | 24.49 | 24.09 | 24.34 | 1,986,956 | +0.10(+0.41%) |
Oct 24, 2018 | 24.87 | 25.05 | 24.22 | 24.24 | 1,288,012 | -0.60(-2.40%) |
Oct 23, 2018 | 25.58 | 25.58 | 24.53 | 24.83 | 3,209,245 | -1.12(-4.31%) |
Oct 22, 2018 | 26.41 | 26.49 | 25.90 | 25.95 | 1,425,619 | -0.40(-1.53%) |
Oct 19, 2018 | 26.61 | 26.89 | 26.26 | 26.35 | 899,710 | -0.18(-0.69%) |
Oct 18, 2018 | 26.93 | 27.01 | 26.50 | 26.54 | 1,140,482 | -0.48(-1.77%) |
Oct 17, 2018 | 27.41 | 27.45 | 26.91 | 27.01 | 904,007 | -0.38(-1.38%) |
Oct 16, 2018 | 26.88 | 27.41 | 26.73 | 27.39 | 769,961 | +0.63(+2.37%) |
Oct 15, 2018 | 26.46 | 26.93 | 26.39 | 26.76 | 762,857 | +0.23(+0.85%) |
Oct 12, 2018 | 27.02 | 27.12 | 26.20 | 26.53 | 1,997,002 | -0.21(-0.80%) |
Oct 11, 2018 | 27.03 | 27.13 | 26.61 | 26.74 | 2,092,918 | -0.46(-1.71%) |
Oct 10, 2018 | 27.57 | 27.60 | 27.21 | 27.21 | 1,309,983 | -0.36(-1.32%) |
Oct 09, 2018 | 27.78 | 27.78 | 27.55 | 27.57 | 1,274,665 | -0.23(-0.81%) |
Oct 08, 2018 | 27.99 | 28.07 | 27.33 | 27.80 | 2,047,271 | -0.36(-1.27%) |
Oct 05, 2018 | 28.32 | 28.53 | 28.06 | 28.16 | 738,427 | -0.15(-0.53%) |
Oct 04, 2018 | 28.66 | 28.82 | 28.19 | 28.31 | 862,733 | -0.45(-1.57%) |
Oct 03, 2018 | 28.64 | 28.87 | 28.58 | 28.76 | 987,872 | +0.18(+0.62%) |
Oct 02, 2018 | 28.58 | 28.83 | 28.44 | 28.58 | 858,254 | -0.06(-0.22%) |
Oct 01, 2018 | 29.17 | 29.26 | 28.59 | 28.65 | 1,158,943 | -0.33(-1.13%) |
Sep 28, 2018 | 28.65 | 28.99 | 28.62 | 28.97 | 904,804 | +0.28(+0.98%) |
Sep 27, 2018 | 28.85 | 29.11 | 28.65 | 28.69 | 1,108,797 | -0.21(-0.72%) |
Sep 26, 2018 | 29.05 | 29.21 | 28.79 | 28.90 | 1,390,083 | -0.17(-0.58%) |
Sep 25, 2018 | 29.31 | 29.31 | 29.05 | 29.07 | 848,099 | -0.05(-0.17%) |
Sep 24, 2018 | 29.32 | 29.37 | 29.03 | 29.12 | 900,816 | -0.20(-0.69%) |
Sep 21, 2018 | 29.53 | 29.53 | 29.24 | 29.32 | 2,425,125 | -0.14(-0.47%) |
Sep 20, 2018 | 29.33 | 29.68 | 29.03 | 29.46 | 1,115,000 | +0.25(+0.86%) |
Sep 19, 2018 | 29.46 | 29.60 | 29.19 | 29.21 | 935,569 | -0.22(-0.75%) |
Sep 18, 2018 | 29.19 | 29.56 | 29.12 | 29.43 | 1,400,615 | +0.37(+1.28%) |
Sep 17, 2018 | 29.33 | 29.33 | 29.00 | 29.06 | 1,202,483 | -0.18(-0.62%) |
Sep 14, 2018 | 29.46 | 29.50 | 29.19 | 29.24 | 983,455 | -0.21(-0.73%) |
Sep 13, 2018 | 29.43 | 29.49 | 29.33 | 29.45 | 825,357 | +0.01(+0.02%) |
Sep 12, 2018 | 29.26 | 29.49 | 29.06 | 29.44 | 970,814 | +0.22(+0.75%) |
Sep 11, 2018 | 29.14 | 29.33 | 28.99 | 29.23 | 616,275 | +0.02(+0.06%) |
Sep 10, 2018 | 29.31 | 29.31 | 29.17 | 29.21 | 1,013,832 | -0.06(-0.21%) |
Sep 07, 2018 | 29.21 | 29.46 | 29.21 | 29.27 | 873,121 | -0.06(-0.21%) |
Sep 06, 2018 | 29.61 | 29.67 | 29.33 | 29.33 | 930,519 | -0.25(-0.85%) |
Sep 05, 2018 | 29.44 | 29.60 | 29.09 | 29.58 | 1,126,317 | +0.25(+0.86%) |