Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.48 | 25.94 | 25.43 | 25.91 | 365,000 | +0.10(+0.39%) |
Nov 29, 2018 | 25.69 | 26.15 | 25.44 | 25.81 | 186,057 | +0.10(+0.39%) |
Nov 28, 2018 | 26.22 | 26.33 | 25.37 | 25.71 | 375,070 | -0.59(-2.24%) |
Nov 27, 2018 | 26.99 | 26.99 | 26.00 | 26.30 | 217,233 | -0.77(-2.84%) |
Nov 26, 2018 | 26.83 | 27.37 | 26.36 | 27.07 | 228,997 | +0.47(+1.77%) |
Nov 23, 2018 | 25.77 | 27.25 | 25.61 | 26.60 | 82,200 | +0.32(+1.22%) |
Nov 21, 2018 | 26.28 | 26.28 | 26.28 | 0 | +0.39(+1.51%) | |
Nov 20, 2018 | 26.11 | 26.54 | 25.59 | 25.89 | 150,683 | -0.73(-2.74%) |
Nov 19, 2018 | 27.13 | 27.91 | 26.29 | 26.62 | 210,562 | -0.68(-2.49%) |
Nov 16, 2018 | 27.55 | 28.47 | 26.78 | 27.30 | 266,900 | -0.16(-0.58%) |
Nov 15, 2018 | 27.58 | 28.45 | 26.87 | 27.46 | 246,070 | -0.40(-1.44%) |
Nov 14, 2018 | 28.27 | 28.61 | 27.59 | 27.86 | 259,262 | -0.11(-0.39%) |
Nov 13, 2018 | 27.90 | 28.79 | 27.78 | 27.97 | 245,117 | -0.07(-0.25%) |
Nov 12, 2018 | 27.67 | 28.17 | 26.26 | 28.04 | 397,602 | +0.38(+1.37%) |
Nov 09, 2018 | 31.74 | 32.47 | 25.88 | 27.66 | 1,278,500 | -5.95(-17.70%) |
Nov 08, 2018 | 32.82 | 33.67 | 32.66 | 33.61 | 291,440 | +0.90(+2.75%) |
Nov 07, 2018 | 32.84 | 33.13 | 31.91 | 32.71 | 228,647 | +0.00(+0.00%) |
Nov 06, 2018 | 30.86 | 32.89 | 30.86 | 32.71 | 195,978 | +2.04(+6.65%) |
Nov 05, 2018 | 31.11 | 31.13 | 30.22 | 30.67 | 184,715 | -0.44(-1.41%) |
Nov 02, 2018 | 30.48 | 31.61 | 30.21 | 31.11 | 174,700 | +0.63(+2.07%) |
Nov 01, 2018 | 29.89 | 30.69 | 29.57 | 30.48 | 155,386 | +0.80(+2.70%) |
Oct 31, 2018 | 30.98 | 31.30 | 29.64 | 29.68 | 231,029 | -0.87(-2.85%) |
Oct 30, 2018 | 29.42 | 31.35 | 29.42 | 30.55 | 328,308 | +1.15(+3.91%) |
Oct 29, 2018 | 29.50 | 29.82 | 28.96 | 29.40 | 256,223 | -0.18(-0.61%) |
Oct 26, 2018 | 29.93 | 31.18 | 29.28 | 29.58 | 227,000 | -1.07(-3.49%) |
Oct 25, 2018 | 31.27 | 31.66 | 30.47 | 30.65 | 228,444 | -0.75(-2.39%) |
Oct 24, 2018 | 33.15 | 33.80 | 31.34 | 31.40 | 155,020 | -1.82(-5.48%) |
Oct 23, 2018 | 33.13 | 33.83 | 32.42 | 33.22 | 159,617 | -0.67(-1.98%) |
Oct 22, 2018 | 34.44 | 34.92 | 33.80 | 33.89 | 274,862 | -0.37(-1.08%) |
Oct 19, 2018 | 36.00 | 36.34 | 34.19 | 34.26 | 197,900 | -1.72(-4.78%) |
Oct 18, 2018 | 36.39 | 37.59 | 35.81 | 35.98 | 197,334 | -0.50(-1.37%) |
Oct 17, 2018 | 35.69 | 36.83 | 35.50 | 36.48 | 289,296 | +0.80(+2.24%) |
Oct 16, 2018 | 34.30 | 35.72 | 33.82 | 35.68 | 315,036 | +2.21(+6.60%) |
Oct 15, 2018 | 32.80 | 33.60 | 32.14 | 33.47 | 176,848 | +0.67(+2.04%) |
Oct 12, 2018 | 33.38 | 33.83 | 32.47 | 32.80 | 289,600 | +0.08(+0.24%) |
Oct 11, 2018 | 33.12 | 33.94 | 32.72 | 32.72 | 340,693 | -0.11(-0.34%) |
Oct 10, 2018 | 33.95 | 33.95 | 32.52 | 32.83 | 220,342 | -1.09(-3.21%) |
Oct 09, 2018 | 34.22 | 34.45 | 33.87 | 33.92 | 214,995 | -0.33(-0.96%) |
Oct 08, 2018 | 34.14 | 34.67 | 33.00 | 34.25 | 168,535 | +0.11(+0.32%) |
Oct 05, 2018 | 34.22 | 34.71 | 33.65 | 34.14 | 175,300 | -0.11(-0.32%) |
Oct 04, 2018 | 34.50 | 34.72 | 33.83 | 34.25 | 167,872 | -0.25(-0.72%) |
Oct 03, 2018 | 34.58 | 34.70 | 33.52 | 34.50 | 180,786 | -0.01(-0.03%) |
Oct 02, 2018 | 36.05 | 36.05 | 34.35 | 34.51 | 215,123 | -1.59(-4.40%) |
Oct 01, 2018 | 36.18 | 36.99 | 35.20 | 36.10 | 186,245 | +0.22(+0.61%) |
Sep 28, 2018 | 36.32 | 36.75 | 35.53 | 35.88 | 285,900 | -0.53(-1.46%) |
Sep 27, 2018 | 37.00 | 37.36 | 36.33 | 36.41 | 136,084 | -0.66(-1.78%) |
Sep 26, 2018 | 37.09 | 37.66 | 36.86 | 37.07 | 192,870 | -0.03(-0.08%) |
Sep 25, 2018 | 37.16 | 37.61 | 36.84 | 37.10 | 138,738 | -0.10(-0.27%) |
Sep 24, 2018 | 38.17 | 38.49 | 36.49 | 37.20 | 195,224 | +0.30(+0.81%) |
Sep 21, 2018 | 37.21 | 37.34 | 36.03 | 36.90 | 334,200 | -0.31(-0.83%) |
Sep 20, 2018 | 37.28 | 37.44 | 36.65 | 37.21 | 205,571 | +0.95(+2.62%) |
Sep 19, 2018 | 37.54 | 39.50 | 36.20 | 36.26 | 189,527 | -1.56(-4.12%) |
Sep 18, 2018 | 36.93 | 38.04 | 36.93 | 37.82 | 223,524 | +0.94(+2.55%) |
Sep 17, 2018 | 37.11 | 37.95 | 36.63 | 36.88 | 249,558 | +0.57(+1.57%) |
Sep 14, 2018 | 36.39 | 36.74 | 36.17 | 36.31 | 248,100 | +0.09(+0.25%) |
Sep 13, 2018 | 36.88 | 37.38 | 35.86 | 36.22 | 190,038 | -0.54(-1.47%) |
Sep 12, 2018 | 37.14 | 37.63 | 36.51 | 36.76 | 183,776 | -0.38(-1.02%) |
Sep 11, 2018 | 36.71 | 37.32 | 36.06 | 37.14 | 315,032 | +0.79(+2.17%) |
Sep 10, 2018 | 34.89 | 37.57 | 34.45 | 36.35 | 644,992 | +1.78(+5.15%) |
Sep 07, 2018 | 32.82 | 34.68 | 30.76 | 34.57 | 823,200 | +4.86(+16.36%) |
Sep 06, 2018 | 28.61 | 29.97 | 28.48 | 29.71 | 393,498 | +1.66(+5.92%) |
Sep 05, 2018 | 27.92 | 28.27 | 27.19 | 28.05 | 137,664 | +0.13(+0.47%) |