Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.01 | 20.28 | 19.84 | 20.28 | 4,365,860 | +0.31(+1.54%) |
Nov 29, 2018 | 19.94 | 20.23 | 19.65 | 19.97 | 5,628,758 | -0.12(-0.59%) |
Nov 28, 2018 | 19.16 | 20.10 | 18.95 | 20.09 | 8,113,734 | +1.19(+6.29%) |
Nov 27, 2018 | 18.56 | 18.98 | 18.37 | 18.90 | 4,729,635 | +0.13(+0.71%) |
Nov 26, 2018 | 18.42 | 18.78 | 18.29 | 18.76 | 6,491,520 | +0.83(+4.61%) |
Nov 23, 2018 | 17.91 | 18.31 | 17.90 | 17.94 | 2,435,613 | -0.27(-1.46%) |
Nov 21, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.26(+1.42%) | |
Nov 20, 2018 | 17.75 | 18.44 | 17.47 | 17.95 | 12,464,837 | -0.65(-3.50%) |
Nov 19, 2018 | 19.72 | 19.75 | 18.49 | 18.60 | 8,999,242 | -1.31(-6.58%) |
Nov 16, 2018 | 19.66 | 20.10 | 19.50 | 19.91 | 6,788,960 | -0.13(-0.67%) |
Nov 15, 2018 | 19.28 | 20.14 | 18.96 | 20.04 | 9,536,263 | +0.69(+3.56%) |
Nov 14, 2018 | 20.05 | 20.19 | 19.15 | 19.35 | 7,854,975 | -0.33(-1.67%) |
Nov 13, 2018 | 19.82 | 20.38 | 19.56 | 19.68 | 8,327,550 | +0.01(+0.04%) |
Nov 12, 2018 | 20.61 | 20.68 | 19.60 | 19.68 | 8,958,203 | -1.24(-5.91%) |
Nov 09, 2018 | 21.23 | 21.33 | 20.57 | 20.91 | 7,223,689 | -0.74(-3.40%) |
Nov 08, 2018 | 21.73 | 21.85 | 21.43 | 21.65 | 4,864,632 | -0.27(-1.22%) |
Nov 07, 2018 | 21.12 | 21.92 | 21.04 | 21.92 | 8,058,495 | +1.28(+6.18%) |
Nov 06, 2018 | 20.31 | 20.86 | 20.27 | 20.64 | 4,580,544 | +0.31(+1.52%) |
Nov 05, 2018 | 20.48 | 20.49 | 19.87 | 20.33 | 5,671,068 | -0.14(-0.69%) |
Nov 02, 2018 | 20.97 | 21.21 | 20.16 | 20.47 | 11,646,464 | -0.64(-3.02%) |
Nov 01, 2018 | 20.62 | 21.13 | 20.30 | 21.11 | 7,957,437 | +0.59(+2.89%) |
Oct 31, 2018 | 20.26 | 20.89 | 20.26 | 20.52 | 10,185,907 | +0.90(+4.60%) |
Oct 30, 2018 | 18.90 | 19.66 | 18.72 | 19.61 | 13,028,313 | +0.50(+2.63%) |
Oct 29, 2018 | 20.40 | 20.57 | 18.26 | 19.11 | 13,015,070 | -0.77(-3.85%) |
Oct 26, 2018 | 19.49 | 20.62 | 19.23 | 19.88 | 18,291,726 | -1.00(-4.79%) |
Oct 25, 2018 | 20.17 | 21.14 | 19.98 | 20.88 | 10,753,344 | +1.32(+6.75%) |
Oct 24, 2018 | 21.49 | 21.54 | 19.48 | 19.56 | 12,520,576 | -2.00(-9.29%) |
Oct 23, 2018 | 20.91 | 21.74 | 20.42 | 21.56 | 15,218,214 | -0.14(-0.65%) |
Oct 22, 2018 | 21.72 | 22.01 | 21.36 | 21.70 | 7,376,696 | +0.23(+1.05%) |
Oct 19, 2018 | 21.83 | 22.22 | 21.32 | 21.47 | 10,605,455 | -0.08(-0.38%) |
Oct 18, 2018 | 22.38 | 22.40 | 21.33 | 21.56 | 10,067,779 | -1.01(-4.47%) |
Oct 17, 2018 | 22.78 | 22.80 | 22.10 | 22.56 | 7,638,212 | +0.03(+0.12%) |
Oct 16, 2018 | 21.74 | 22.66 | 21.67 | 22.54 | 7,353,333 | +1.24(+5.82%) |
Oct 15, 2018 | 21.69 | 21.76 | 21.15 | 21.30 | 10,440,948 | -0.55(-2.54%) |
Oct 12, 2018 | 21.78 | 21.97 | 21.03 | 21.85 | 12,794,843 | +1.15(+5.55%) |
Oct 11, 2018 | 21.05 | 21.63 | 20.25 | 20.70 | 18,987,942 | -0.53(-2.51%) |
Oct 10, 2018 | 22.99 | 23.01 | 21.17 | 21.24 | 18,888,476 | -2.03(-8.71%) |
Oct 09, 2018 | 23.16 | 23.63 | 23.05 | 23.26 | 6,152,968 | +0.13(+0.56%) |
Oct 08, 2018 | 23.20 | 23.54 | 22.58 | 23.13 | 7,763,698 | -0.30(-1.29%) |
Oct 05, 2018 | 23.99 | 24.15 | 22.96 | 23.44 | 8,993,284 | -0.57(-2.39%) |
Oct 04, 2018 | 24.75 | 24.78 | 23.65 | 24.01 | 7,450,968 | -0.97(-3.88%) |
Oct 03, 2018 | 25.13 | 25.24 | 24.89 | 24.98 | 2,911,268 | +0.07(+0.29%) |
Oct 02, 2018 | 24.96 | 25.30 | 24.80 | 24.91 | 2,578,602 | -0.12(-0.47%) |
Oct 01, 2018 | 25.21 | 25.39 | 24.91 | 25.02 | 4,448,353 | +0.08(+0.33%) |
Sep 28, 2018 | 24.79 | 25.06 | 24.72 | 24.94 | 2,529,260 | +0.00(+0.02%) |
Sep 27, 2018 | 24.72 | 25.12 | 24.71 | 24.94 | 3,534,590 | +0.42(+1.70%) |
Sep 26, 2018 | 24.53 | 24.99 | 24.44 | 24.52 | 3,624,523 | +0.02(+0.07%) |
Sep 25, 2018 | 24.40 | 24.54 | 24.25 | 24.50 | 2,470,711 | +0.08(+0.31%) |
Sep 24, 2018 | 23.96 | 24.45 | 23.76 | 24.43 | 4,099,883 | +0.12(+0.49%) |
Sep 21, 2018 | 24.72 | 24.78 | 24.25 | 24.31 | 3,900,857 | -0.25(-1.02%) |
Sep 20, 2018 | 24.37 | 24.64 | 24.26 | 24.56 | 4,734,354 | +0.50(+2.08%) |
Sep 19, 2018 | 24.09 | 24.20 | 23.74 | 24.06 | 2,668,579 | -0.03(-0.12%) |
Sep 18, 2018 | 23.74 | 24.32 | 23.72 | 24.09 | 3,463,282 | +0.38(+1.60%) |
Sep 17, 2018 | 24.32 | 24.35 | 23.66 | 23.71 | 4,865,411 | -0.69(-2.82%) |
Sep 14, 2018 | 24.59 | 24.66 | 24.21 | 24.40 | 5,152,570 | -0.13(-0.53%) |
Sep 13, 2018 | 24.33 | 24.64 | 24.32 | 24.53 | 4,390,583 | +0.47(+1.96%) |
Sep 12, 2018 | 24.09 | 24.15 | 23.64 | 24.06 | 5,631,854 | -0.13(-0.53%) |
Sep 11, 2018 | 23.62 | 24.27 | 23.51 | 24.18 | 4,302,010 | +0.36(+1.52%) |
Sep 10, 2018 | 23.93 | 23.96 | 23.57 | 23.82 | 4,002,055 | +0.11(+0.46%) |
Sep 07, 2018 | 23.52 | 24.08 | 23.49 | 23.71 | 6,591,576 | -0.15(-0.62%) |
Sep 06, 2018 | 24.31 | 24.37 | 23.53 | 23.86 | 7,175,365 | -0.44(-1.80%) |
Sep 05, 2018 | 24.86 | 24.86 | 24.13 | 24.30 | 5,803,889 | -0.65(-2.59%) |