Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.03 | 24.55 | 23.86 | 24.45 | 495,300 | +0.33(+1.37%) |
Nov 29, 2018 | 24.09 | 24.74 | 23.82 | 24.12 | 522,709 | -0.13(-0.54%) |
Nov 28, 2018 | 23.68 | 24.44 | 23.02 | 24.25 | 451,154 | +0.72(+3.06%) |
Nov 27, 2018 | 24.42 | 24.53 | 23.25 | 23.53 | 328,878 | -0.92(-3.76%) |
Nov 26, 2018 | 24.50 | 26.03 | 24.00 | 24.45 | 664,210 | +0.54(+2.26%) |
Nov 23, 2018 | 23.82 | 24.21 | 22.84 | 23.91 | 181,200 | -0.10(-0.42%) |
Nov 21, 2018 | 24.01 | 24.01 | 24.01 | 0 | +1.13(+4.94%) | |
Nov 20, 2018 | 22.40 | 23.23 | 21.80 | 22.88 | 301,794 | +0.15(+0.66%) |
Nov 19, 2018 | 23.36 | 24.29 | 22.26 | 22.73 | 391,737 | -0.80(-3.40%) |
Nov 16, 2018 | 22.94 | 23.80 | 22.31 | 23.53 | 501,600 | +0.43(+1.86%) |
Nov 15, 2018 | 22.49 | 23.54 | 22.19 | 23.10 | 1,051,311 | +0.61(+2.71%) |
Nov 14, 2018 | 23.50 | 24.02 | 22.33 | 22.49 | 710,161 | -1.01(-4.30%) |
Nov 13, 2018 | 23.82 | 24.17 | 23.41 | 23.50 | 415,752 | -0.10(-0.42%) |
Nov 12, 2018 | 24.03 | 24.12 | 23.50 | 23.60 | 703,965 | -0.40(-1.67%) |
Nov 09, 2018 | 24.50 | 24.60 | 23.68 | 24.00 | 570,300 | -0.93(-3.73%) |
Nov 08, 2018 | 24.24 | 25.33 | 22.52 | 24.93 | 1,126,162 | +0.70(+2.89%) |
Nov 07, 2018 | 26.40 | 27.76 | 19.62 | 24.23 | 3,490,345 | -5.33(-18.03%) |
Nov 06, 2018 | 29.08 | 29.90 | 28.69 | 29.56 | 210,435 | +0.43(+1.48%) |
Nov 05, 2018 | 29.49 | 29.81 | 28.25 | 29.13 | 279,469 | -0.37(-1.25%) |
Nov 02, 2018 | 29.50 | 30.28 | 29.10 | 29.50 | 469,400 | +0.10(+0.34%) |
Nov 01, 2018 | 28.43 | 29.90 | 28.21 | 29.40 | 544,131 | +1.20(+4.26%) |
Oct 31, 2018 | 27.50 | 28.50 | 27.20 | 28.20 | 400,724 | +1.26(+4.68%) |
Oct 30, 2018 | 26.65 | 27.80 | 25.73 | 26.94 | 214,007 | +0.27(+1.01%) |
Oct 29, 2018 | 27.56 | 27.94 | 26.12 | 26.67 | 235,867 | -0.33(-1.22%) |
Oct 26, 2018 | 26.96 | 27.60 | 26.75 | 27.00 | 344,800 | -0.52(-1.89%) |
Oct 25, 2018 | 26.06 | 28.05 | 25.50 | 27.52 | 691,095 | +1.77(+6.87%) |
Oct 24, 2018 | 27.28 | 27.88 | 25.70 | 25.75 | 625,468 | -1.58(-5.78%) |
Oct 23, 2018 | 26.42 | 27.81 | 25.97 | 27.33 | 478,043 | +0.33(+1.22%) |
Oct 22, 2018 | 27.00 | 27.38 | 26.50 | 27.00 | 436,361 | +0.03(+0.11%) |
Oct 19, 2018 | 27.73 | 28.54 | 26.88 | 26.97 | 535,200 | -0.76(-2.74%) |
Oct 18, 2018 | 28.27 | 28.67 | 27.25 | 27.73 | 480,323 | -0.54(-1.91%) |
Oct 17, 2018 | 27.90 | 28.87 | 27.88 | 28.27 | 723,568 | +0.11(+0.39%) |
Oct 16, 2018 | 27.00 | 28.42 | 27.00 | 28.16 | 855,437 | +1.22(+4.53%) |
Oct 15, 2018 | 27.34 | 27.97 | 26.50 | 26.94 | 638,962 | -0.75(-2.71%) |
Oct 12, 2018 | 27.50 | 28.68 | 26.71 | 27.69 | 1,699,700 | +0.56(+2.06%) |
Oct 11, 2018 | 28.34 | 28.34 | 25.63 | 27.13 | 4,050,992 | -2.70(-9.04%) |
Oct 10, 2018 | 34.60 | 34.64 | 29.82 | 29.82 | 1,252,595 | -6.88(-18.73%) |
Oct 09, 2018 | 36.19 | 37.30 | 36.13 | 36.70 | 225,218 | +0.37(+1.02%) |
Oct 08, 2018 | 37.17 | 38.10 | 35.56 | 36.33 | 323,521 | -0.31(-0.85%) |
Oct 05, 2018 | 34.18 | 36.68 | 34.18 | 36.64 | 740,300 | +2.40(+7.01%) |
Oct 04, 2018 | 35.21 | 35.21 | 33.64 | 34.24 | 363,483 | -0.75(-2.14%) |
Oct 03, 2018 | 34.51 | 35.95 | 33.46 | 34.99 | 241,819 | +0.66(+1.92%) |
Oct 02, 2018 | 35.15 | 35.60 | 33.55 | 34.33 | 242,555 | -0.93(-2.62%) |
Oct 01, 2018 | 39.52 | 39.52 | 35.21 | 35.26 | 439,088 | -4.34(-10.95%) |
Sep 28, 2018 | 38.43 | 40.00 | 37.75 | 39.59 | 284,600 | +1.26(+3.29%) |
Sep 27, 2018 | 37.97 | 38.65 | 37.48 | 38.33 | 393,551 | +0.40(+1.05%) |
Sep 26, 2018 | 38.66 | 38.66 | 37.55 | 37.93 | 127,977 | -0.55(-1.43%) |
Sep 25, 2018 | 37.90 | 39.43 | 37.85 | 38.48 | 227,505 | +0.83(+2.20%) |
Sep 24, 2018 | 37.61 | 37.94 | 36.55 | 37.65 | 159,383 | +0.00(+0.00%) |
Sep 21, 2018 | 39.60 | 40.13 | 37.39 | 37.65 | 478,200 | -2.03(-5.12%) |
Sep 20, 2018 | 39.70 | 40.50 | 38.88 | 39.68 | 285,761 | +0.30(+0.76%) |
Sep 19, 2018 | 39.97 | 41.23 | 38.60 | 39.38 | 173,008 | -0.67(-1.67%) |
Sep 18, 2018 | 39.06 | 40.13 | 38.86 | 40.05 | 224,551 | +1.06(+2.72%) |
Sep 17, 2018 | 39.20 | 39.24 | 37.86 | 38.99 | 187,474 | -0.29(-0.74%) |
Sep 14, 2018 | 37.77 | 39.70 | 37.35 | 39.28 | 260,600 | +1.47(+3.89%) |
Sep 13, 2018 | 35.62 | 38.30 | 35.33 | 37.81 | 296,311 | +2.30(+6.48%) |
Sep 12, 2018 | 34.50 | 35.65 | 34.17 | 35.51 | 151,427 | +1.03(+2.99%) |
Sep 11, 2018 | 35.83 | 36.02 | 34.38 | 34.48 | 170,313 | -1.25(-3.50%) |
Sep 10, 2018 | 35.01 | 36.00 | 35.01 | 35.73 | 288,216 | +0.72(+2.07%) |
Sep 07, 2018 | 32.10 | 35.35 | 32.10 | 35.01 | 1,186,500 | -2.09(-5.62%) |
Sep 06, 2018 | 37.63 | 37.86 | 36.06 | 37.09 | 424,176 | -0.48(-1.28%) |
Sep 05, 2018 | 37.47 | 37.89 | 36.37 | 37.57 | 256,311 | +0.06(+0.16%) |