Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.00 | 27.23 | 26.07 | 27.10 | 139,300 | +0.04(+0.15%) |
Nov 29, 2018 | 27.13 | 27.33 | 26.00 | 27.06 | 142,344 | -0.22(-0.81%) |
Nov 28, 2018 | 25.37 | 27.53 | 24.83 | 27.28 | 238,056 | +1.98(+7.83%) |
Nov 27, 2018 | 24.28 | 25.82 | 23.95 | 25.30 | 146,354 | +0.81(+3.31%) |
Nov 26, 2018 | 24.19 | 24.50 | 23.89 | 24.49 | 90,452 | +0.73(+3.07%) |
Nov 23, 2018 | 23.90 | 24.49 | 23.68 | 23.76 | 52,100 | -0.34(-1.41%) |
Nov 21, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.90(+3.88%) | |
Nov 20, 2018 | 23.74 | 24.76 | 22.75 | 23.20 | 250,861 | -1.06(-4.37%) |
Nov 19, 2018 | 24.62 | 24.71 | 24.14 | 24.26 | 168,979 | -0.54(-2.18%) |
Nov 16, 2018 | 24.27 | 25.00 | 23.93 | 24.80 | 164,400 | +0.51(+2.10%) |
Nov 15, 2018 | 23.92 | 24.30 | 23.50 | 24.29 | 145,436 | +0.15(+0.62%) |
Nov 14, 2018 | 24.33 | 25.60 | 23.54 | 24.14 | 202,982 | +0.60(+2.55%) |
Nov 13, 2018 | 24.26 | 24.73 | 23.53 | 23.54 | 137,252 | -0.66(-2.73%) |
Nov 12, 2018 | 24.71 | 24.75 | 23.83 | 24.20 | 175,393 | -0.41(-1.67%) |
Nov 09, 2018 | 25.47 | 25.47 | 24.29 | 24.61 | 187,700 | -0.52(-2.07%) |
Nov 08, 2018 | 21.61 | 28.32 | 20.54 | 25.13 | 1,080,436 | -1.27(-4.81%) |
Nov 07, 2018 | 25.45 | 26.41 | 25.14 | 26.40 | 278,150 | +1.32(+5.26%) |
Nov 06, 2018 | 25.10 | 25.33 | 24.72 | 25.08 | 435,150 | -0.10(-0.40%) |
Nov 05, 2018 | 25.66 | 25.66 | 24.58 | 25.18 | 213,826 | -0.46(-1.79%) |
Nov 02, 2018 | 25.94 | 26.26 | 24.66 | 25.64 | 202,000 | -0.03(-0.12%) |
Nov 01, 2018 | 23.66 | 26.63 | 23.55 | 25.67 | 357,632 | +2.12(+9.00%) |
Oct 31, 2018 | 22.79 | 24.71 | 22.79 | 23.55 | 348,807 | +1.11(+4.95%) |
Oct 30, 2018 | 21.45 | 22.61 | 21.12 | 22.44 | 185,056 | +0.88(+4.08%) |
Oct 29, 2018 | 22.14 | 23.98 | 21.28 | 21.56 | 315,597 | -0.20(-0.92%) |
Oct 26, 2018 | 21.82 | 22.07 | 20.57 | 21.76 | 468,300 | -0.57(-2.55%) |
Oct 25, 2018 | 22.06 | 22.90 | 21.95 | 22.33 | 204,080 | +0.28(+1.27%) |
Oct 24, 2018 | 22.86 | 23.38 | 21.70 | 22.05 | 321,183 | -0.86(-3.75%) |
Oct 23, 2018 | 22.74 | 23.49 | 22.55 | 22.91 | 283,864 | -0.31(-1.34%) |
Oct 22, 2018 | 23.50 | 23.97 | 22.82 | 23.22 | 213,369 | -0.35(-1.48%) |
Oct 19, 2018 | 25.01 | 26.36 | 23.45 | 23.57 | 344,000 | -1.05(-4.26%) |
Oct 18, 2018 | 26.52 | 26.52 | 24.49 | 24.62 | 240,181 | -1.99(-7.48%) |
Oct 17, 2018 | 27.31 | 27.55 | 25.20 | 26.61 | 382,471 | -0.97(-3.52%) |
Oct 16, 2018 | 26.17 | 29.23 | 25.38 | 27.58 | 329,762 | +2.03(+7.95%) |
Oct 15, 2018 | 25.12 | 26.43 | 24.46 | 25.55 | 230,592 | +0.16(+0.63%) |
Oct 12, 2018 | 25.86 | 26.34 | 24.43 | 25.39 | 441,200 | -0.09(-0.35%) |
Oct 11, 2018 | 27.08 | 27.43 | 25.01 | 25.48 | 493,034 | -1.64(-6.05%) |
Oct 10, 2018 | 28.11 | 28.16 | 27.12 | 27.12 | 347,648 | -1.05(-3.73%) |
Oct 09, 2018 | 28.82 | 29.22 | 28.11 | 28.17 | 331,164 | -0.61(-2.12%) |
Oct 08, 2018 | 28.86 | 29.13 | 28.50 | 28.78 | 193,727 | -0.23(-0.79%) |
Oct 05, 2018 | 28.09 | 29.28 | 28.00 | 29.01 | 269,000 | +0.75(+2.65%) |
Oct 04, 2018 | 29.50 | 29.50 | 27.60 | 28.26 | 344,462 | -1.30(-4.40%) |
Oct 03, 2018 | 29.83 | 30.48 | 28.71 | 29.56 | 693,569 | -0.18(-0.61%) |
Oct 02, 2018 | 30.58 | 30.73 | 29.53 | 29.74 | 309,590 | -0.92(-3.00%) |
Oct 01, 2018 | 31.50 | 31.87 | 30.56 | 30.66 | 365,423 | -0.83(-2.64%) |
Sep 28, 2018 | 31.73 | 32.68 | 31.32 | 31.49 | 285,300 | -0.42(-1.32%) |
Sep 27, 2018 | 32.50 | 32.76 | 31.52 | 31.91 | 168,059 | -0.43(-1.33%) |
Sep 26, 2018 | 32.79 | 33.30 | 32.30 | 32.34 | 197,872 | -0.47(-1.43%) |
Sep 25, 2018 | 33.25 | 33.55 | 32.64 | 32.81 | 248,306 | -0.34(-1.03%) |
Sep 24, 2018 | 34.75 | 34.75 | 32.75 | 33.15 | 231,053 | -1.78(-5.10%) |
Sep 21, 2018 | 36.72 | 36.72 | 34.91 | 34.93 | 284,100 | -1.87(-5.08%) |
Sep 20, 2018 | 37.60 | 37.60 | 36.00 | 36.80 | 199,747 | -0.60(-1.60%) |
Sep 19, 2018 | 38.24 | 38.67 | 36.80 | 37.40 | 154,189 | -0.80(-2.09%) |
Sep 18, 2018 | 37.83 | 38.33 | 37.10 | 38.20 | 255,720 | +0.37(+0.98%) |
Sep 17, 2018 | 38.95 | 39.68 | 37.66 | 37.83 | 218,584 | -0.97(-2.50%) |
Sep 14, 2018 | 41.05 | 41.63 | 38.78 | 38.80 | 158,900 | -2.10(-5.13%) |
Sep 13, 2018 | 41.98 | 42.72 | 40.19 | 40.90 | 284,474 | -1.07(-2.55%) |
Sep 12, 2018 | 41.70 | 42.71 | 41.32 | 41.97 | 405,990 | +0.74(+1.79%) |
Sep 11, 2018 | 37.27 | 42.15 | 37.27 | 41.23 | 419,246 | +3.68(+9.80%) |
Sep 10, 2018 | 36.99 | 37.97 | 36.80 | 37.55 | 97,313 | +0.77(+2.09%) |
Sep 07, 2018 | 36.43 | 37.06 | 36.20 | 36.78 | 72,600 | +0.20(+0.55%) |
Sep 06, 2018 | 36.32 | 37.23 | 36.00 | 36.58 | 162,564 | +0.50(+1.39%) |
Sep 05, 2018 | 36.20 | 36.76 | 34.65 | 36.08 | 149,421 | -0.16(-0.44%) |