Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.40 | 31.21 | 30.16 | 31.16 | 696,400 | +1.05(+3.49%) |
Nov 29, 2018 | 29.08 | 30.54 | 29.00 | 30.11 | 741,423 | +0.74(+2.52%) |
Nov 28, 2018 | 27.60 | 29.45 | 27.09 | 29.37 | 637,411 | +1.95(+7.11%) |
Nov 27, 2018 | 28.42 | 28.57 | 27.33 | 27.42 | 485,663 | -1.34(-4.66%) |
Nov 26, 2018 | 28.60 | 29.41 | 28.20 | 28.76 | 620,225 | +0.73(+2.60%) |
Nov 23, 2018 | 27.48 | 28.63 | 27.48 | 28.03 | 359,200 | +0.06(+0.21%) |
Nov 21, 2018 | 27.97 | 27.97 | 27.97 | 0 | +2.41(+9.43%) | |
Nov 20, 2018 | 26.64 | 27.01 | 25.06 | 25.56 | 640,265 | -1.59(-5.86%) |
Nov 19, 2018 | 28.82 | 28.95 | 26.77 | 27.15 | 553,057 | -1.81(-6.25%) |
Nov 16, 2018 | 27.64 | 29.03 | 27.07 | 28.96 | 652,500 | +0.88(+3.13%) |
Nov 15, 2018 | 26.84 | 28.33 | 26.74 | 28.08 | 754,245 | +1.18(+4.39%) |
Nov 14, 2018 | 29.32 | 29.48 | 26.85 | 26.90 | 701,665 | -2.08(-7.18%) |
Nov 13, 2018 | 28.49 | 29.70 | 28.24 | 28.98 | 394,394 | +0.79(+2.80%) |
Nov 12, 2018 | 28.91 | 29.19 | 27.99 | 28.19 | 491,876 | -0.76(-2.63%) |
Nov 09, 2018 | 29.65 | 30.04 | 28.42 | 28.95 | 706,200 | -1.03(-3.44%) |
Nov 08, 2018 | 29.85 | 30.99 | 29.05 | 29.98 | 1,310,194 | +1.36(+4.75%) |
Nov 07, 2018 | 27.24 | 28.72 | 27.00 | 28.62 | 678,156 | +1.54(+5.69%) |
Nov 06, 2018 | 27.82 | 28.22 | 26.63 | 27.08 | 704,783 | -0.72(-2.59%) |
Nov 05, 2018 | 28.14 | 28.25 | 26.76 | 27.80 | 342,658 | -0.20(-0.71%) |
Nov 02, 2018 | 27.53 | 28.49 | 27.03 | 28.00 | 544,500 | +0.54(+1.97%) |
Nov 01, 2018 | 25.49 | 27.58 | 25.45 | 27.46 | 785,594 | +2.13(+8.41%) |
Oct 31, 2018 | 25.03 | 26.19 | 25.03 | 25.33 | 638,514 | +0.63(+2.55%) |
Oct 30, 2018 | 24.90 | 25.93 | 24.21 | 24.70 | 583,128 | -0.35(-1.40%) |
Oct 29, 2018 | 26.50 | 26.83 | 24.40 | 25.05 | 468,384 | -0.93(-3.58%) |
Oct 26, 2018 | 25.66 | 26.26 | 24.91 | 25.98 | 611,000 | -0.25(-0.95%) |
Oct 25, 2018 | 24.71 | 26.83 | 24.59 | 26.23 | 781,252 | +1.84(+7.54%) |
Oct 24, 2018 | 26.89 | 27.76 | 24.35 | 24.39 | 1,144,679 | -2.44(-9.09%) |
Oct 23, 2018 | 26.05 | 27.32 | 25.80 | 26.83 | 841,468 | +0.02(+0.07%) |
Oct 22, 2018 | 27.57 | 27.86 | 26.35 | 26.81 | 564,229 | -0.68(-2.47%) |
Oct 19, 2018 | 28.47 | 29.18 | 27.34 | 27.49 | 573,900 | -0.86(-3.03%) |
Oct 18, 2018 | 29.45 | 29.85 | 27.87 | 28.35 | 406,580 | -1.21(-4.09%) |
Oct 17, 2018 | 28.96 | 29.63 | 28.13 | 29.56 | 448,458 | +0.50(+1.72%) |
Oct 16, 2018 | 27.30 | 29.16 | 26.70 | 29.06 | 676,586 | +1.96(+7.23%) |
Oct 15, 2018 | 27.32 | 27.50 | 26.18 | 27.10 | 465,427 | -0.22(-0.81%) |
Oct 12, 2018 | 26.82 | 28.02 | 26.65 | 27.32 | 640,700 | +0.77(+2.90%) |
Oct 11, 2018 | 26.52 | 27.10 | 25.66 | 26.55 | 1,279,071 | +0.56(+2.15%) |
Oct 10, 2018 | 27.64 | 27.95 | 25.90 | 25.99 | 845,811 | -1.77(-6.38%) |
Oct 09, 2018 | 27.69 | 28.64 | 27.44 | 27.76 | 458,434 | -0.10(-0.36%) |
Oct 08, 2018 | 28.31 | 28.55 | 27.15 | 27.86 | 865,887 | -0.71(-2.49%) |
Oct 05, 2018 | 28.74 | 29.41 | 27.75 | 28.57 | 693,100 | -0.04(-0.14%) |
Oct 04, 2018 | 29.99 | 30.00 | 28.11 | 28.61 | 804,865 | -1.60(-5.30%) |
Oct 03, 2018 | 29.25 | 30.27 | 28.50 | 30.21 | 850,475 | +1.10(+3.78%) |
Oct 02, 2018 | 30.45 | 30.81 | 28.86 | 29.11 | 1,171,837 | -1.36(-4.46%) |
Oct 01, 2018 | 31.98 | 32.00 | 30.20 | 30.47 | 600,328 | -1.35(-4.24%) |
Sep 28, 2018 | 32.17 | 32.88 | 31.68 | 31.82 | 548,000 | -0.59(-1.82%) |
Sep 27, 2018 | 32.34 | 33.54 | 32.10 | 32.41 | 431,645 | -0.05(-0.15%) |
Sep 26, 2018 | 32.70 | 32.90 | 32.24 | 32.46 | 363,241 | -0.11(-0.34%) |
Sep 25, 2018 | 30.57 | 32.82 | 30.26 | 32.57 | 825,628 | +2.02(+6.61%) |
Sep 24, 2018 | 30.23 | 30.85 | 30.05 | 30.55 | 615,530 | +0.45(+1.50%) |
Sep 21, 2018 | 33.01 | 33.01 | 29.88 | 30.10 | 1,806,800 | -2.47(-7.58%) |
Sep 20, 2018 | 33.29 | 33.75 | 31.67 | 32.57 | 675,242 | -0.62(-1.87%) |
Sep 19, 2018 | 32.65 | 33.80 | 32.65 | 33.19 | 718,779 | +0.37(+1.13%) |
Sep 18, 2018 | 31.79 | 33.10 | 31.50 | 32.82 | 549,349 | +0.95(+2.98%) |
Sep 17, 2018 | 32.33 | 32.79 | 31.31 | 31.87 | 623,025 | -0.54(-1.67%) |
Sep 14, 2018 | 32.26 | 33.20 | 32.24 | 32.41 | 668,700 | +0.19(+0.59%) |
Sep 13, 2018 | 32.66 | 32.93 | 31.68 | 32.22 | 555,757 | -0.27(-0.83%) |
Sep 12, 2018 | 32.18 | 32.90 | 31.62 | 32.49 | 501,288 | +0.25(+0.78%) |
Sep 11, 2018 | 31.30 | 32.30 | 30.83 | 32.24 | 656,428 | +1.17(+3.77%) |
Sep 10, 2018 | 30.34 | 32.31 | 29.85 | 31.07 | 1,508,109 | +0.82(+2.71%) |
Sep 07, 2018 | 29.93 | 30.80 | 29.62 | 30.25 | 462,100 | +0.24(+0.80%) |
Sep 06, 2018 | 32.00 | 32.44 | 29.92 | 30.01 | 612,730 | -1.99(-6.22%) |
Sep 05, 2018 | 32.44 | 32.44 | 30.74 | 32.00 | 842,009 | -0.80(-2.44%) |