Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.16 | 22.65 | 21.66 | 22.64 | 794,900 | +0.40(+1.80%) |
Nov 29, 2018 | 22.00 | 22.59 | 21.72 | 22.24 | 864,227 | +0.22(+1.00%) |
Nov 28, 2018 | 21.11 | 22.04 | 20.83 | 22.02 | 593,751 | +1.01(+4.81%) |
Nov 27, 2018 | 21.20 | 21.30 | 20.81 | 21.01 | 514,240 | -0.53(-2.46%) |
Nov 26, 2018 | 20.79 | 21.68 | 20.79 | 21.54 | 932,014 | +1.00(+4.87%) |
Nov 23, 2018 | 20.25 | 20.81 | 20.18 | 20.54 | 257,800 | -0.17(-0.82%) |
Nov 21, 2018 | 20.71 | 20.71 | 20.71 | 0 | +1.53(+7.98%) | |
Nov 20, 2018 | 19.81 | 20.46 | 19.10 | 19.18 | 1,180,647 | -1.53(-7.39%) |
Nov 19, 2018 | 21.51 | 21.92 | 20.08 | 20.71 | 1,416,428 | -0.44(-2.08%) |
Nov 16, 2018 | 21.89 | 22.10 | 21.11 | 21.15 | 876,400 | -0.96(-4.34%) |
Nov 15, 2018 | 22.50 | 22.69 | 21.71 | 22.11 | 1,190,211 | -0.46(-2.04%) |
Nov 14, 2018 | 25.12 | 25.80 | 22.32 | 22.57 | 1,352,108 | -2.33(-9.36%) |
Nov 13, 2018 | 25.36 | 26.11 | 24.79 | 24.90 | 902,368 | -0.25(-0.99%) |
Nov 12, 2018 | 25.18 | 25.77 | 24.37 | 25.15 | 606,913 | -0.02(-0.08%) |
Nov 09, 2018 | 25.85 | 26.26 | 24.68 | 25.17 | 350,000 | -0.82(-3.16%) |
Nov 08, 2018 | 25.55 | 26.60 | 25.55 | 25.99 | 719,060 | +0.51(+2.00%) |
Nov 07, 2018 | 25.25 | 25.54 | 24.68 | 25.48 | 388,811 | +0.34(+1.35%) |
Nov 06, 2018 | 25.83 | 26.00 | 24.89 | 25.14 | 384,971 | -0.69(-2.67%) |
Nov 05, 2018 | 25.66 | 25.91 | 25.20 | 25.83 | 383,000 | +0.18(+0.70%) |
Nov 02, 2018 | 25.50 | 26.10 | 24.92 | 25.65 | 457,500 | +0.28(+1.10%) |
Nov 01, 2018 | 24.66 | 25.53 | 24.37 | 25.37 | 663,463 | +0.69(+2.80%) |
Oct 31, 2018 | 24.57 | 25.31 | 24.37 | 24.68 | 836,571 | +0.46(+1.90%) |
Oct 30, 2018 | 23.42 | 24.41 | 23.10 | 24.22 | 1,390,225 | +0.83(+3.55%) |
Oct 29, 2018 | 25.40 | 26.02 | 23.10 | 23.39 | 1,377,096 | -1.90(-7.51%) |
Oct 26, 2018 | 28.09 | 28.09 | 23.44 | 25.29 | 2,434,100 | -2.87(-10.19%) |
Oct 25, 2018 | 27.04 | 28.45 | 26.36 | 28.16 | 1,227,266 | +1.26(+4.68%) |
Oct 24, 2018 | 27.89 | 28.38 | 26.85 | 26.90 | 931,949 | -1.00(-3.58%) |
Oct 23, 2018 | 28.08 | 28.18 | 26.23 | 27.90 | 871,812 | -0.53(-1.86%) |
Oct 22, 2018 | 28.00 | 28.55 | 27.24 | 28.43 | 1,049,473 | +0.51(+1.83%) |
Oct 19, 2018 | 27.97 | 28.39 | 27.76 | 27.92 | 630,800 | +0.13(+0.47%) |
Oct 18, 2018 | 28.12 | 28.70 | 27.69 | 27.79 | 695,558 | -0.68(-2.39%) |
Oct 17, 2018 | 29.26 | 29.26 | 27.74 | 28.47 | 1,145,552 | -0.12(-0.42%) |
Oct 16, 2018 | 27.66 | 28.70 | 26.95 | 28.59 | 839,188 | +1.06(+3.85%) |
Oct 15, 2018 | 27.11 | 27.80 | 26.88 | 27.53 | 641,052 | +0.40(+1.47%) |
Oct 12, 2018 | 26.31 | 27.24 | 25.96 | 27.13 | 714,200 | +1.37(+5.32%) |
Oct 11, 2018 | 25.00 | 26.68 | 24.89 | 25.76 | 634,690 | +0.85(+3.41%) |
Oct 10, 2018 | 25.93 | 26.30 | 24.88 | 24.91 | 512,341 | -1.30(-4.96%) |
Oct 09, 2018 | 26.70 | 27.03 | 25.72 | 26.21 | 569,406 | +0.24(+0.92%) |
Oct 08, 2018 | 25.70 | 26.08 | 25.23 | 25.97 | 486,007 | +0.26(+1.01%) |
Oct 05, 2018 | 26.62 | 26.89 | 24.86 | 25.71 | 709,000 | -0.88(-3.31%) |
Oct 04, 2018 | 29.03 | 29.16 | 25.85 | 26.59 | 1,042,590 | -2.61(-8.94%) |
Oct 03, 2018 | 29.43 | 29.59 | 28.25 | 29.20 | 647,717 | -0.02(-0.07%) |
Oct 02, 2018 | 29.54 | 29.93 | 29.11 | 29.22 | 925,665 | -0.25(-0.85%) |
Oct 01, 2018 | 28.25 | 29.68 | 28.00 | 29.47 | 740,850 | +1.06(+3.73%) |
Sep 28, 2018 | 27.94 | 28.85 | 27.80 | 28.41 | 500,000 | +0.36(+1.28%) |
Sep 27, 2018 | 28.75 | 29.07 | 27.84 | 28.05 | 514,948 | -0.60(-2.09%) |
Sep 26, 2018 | 28.78 | 29.31 | 28.53 | 28.65 | 631,437 | -0.10(-0.35%) |
Sep 25, 2018 | 28.73 | 29.02 | 27.93 | 28.75 | 741,430 | +0.23(+0.81%) |
Sep 24, 2018 | 27.90 | 28.72 | 27.77 | 28.52 | 606,905 | +0.81(+2.92%) |
Sep 21, 2018 | 28.42 | 28.64 | 27.64 | 27.71 | 1,537,900 | -0.50(-1.77%) |
Sep 20, 2018 | 28.98 | 29.24 | 28.09 | 28.21 | 485,954 | -0.66(-2.29%) |
Sep 19, 2018 | 29.51 | 29.66 | 28.64 | 28.87 | 525,811 | -0.68(-2.30%) |
Sep 18, 2018 | 29.50 | 29.87 | 29.29 | 29.55 | 570,168 | +0.04(+0.14%) |
Sep 17, 2018 | 30.27 | 30.85 | 29.34 | 29.51 | 887,695 | -0.17(-0.57%) |
Sep 14, 2018 | 30.13 | 30.25 | 29.19 | 29.68 | 706,400 | -0.45(-1.49%) |
Sep 13, 2018 | 31.53 | 31.61 | 29.92 | 30.13 | 669,951 | -1.26(-4.01%) |
Sep 12, 2018 | 31.08 | 31.48 | 30.47 | 31.39 | 473,719 | +0.39(+1.26%) |
Sep 11, 2018 | 30.76 | 31.41 | 30.27 | 31.00 | 595,767 | +0.25(+0.81%) |
Sep 10, 2018 | 30.48 | 31.27 | 30.28 | 30.75 | 502,026 | +0.35(+1.15%) |
Sep 07, 2018 | 29.73 | 31.23 | 29.68 | 30.40 | 546,200 | +0.67(+2.25%) |
Sep 06, 2018 | 30.10 | 30.86 | 29.72 | 29.73 | 591,491 | -0.32(-1.06%) |
Sep 05, 2018 | 29.80 | 30.60 | 29.29 | 30.05 | 624,249 | +0.11(+0.37%) |