Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.00 | 33.35 | 33.00 | 33.11 | 667,733 | +0.01(+0.04%) |
Nov 29, 2018 | 33.42 | 33.70 | 33.05 | 33.09 | 560,579 | -0.45(-1.35%) |
Nov 28, 2018 | 33.09 | 33.56 | 32.80 | 33.55 | 686,284 | +0.42(+1.28%) |
Nov 27, 2018 | 33.03 | 33.41 | 33.03 | 33.12 | 527,519 | -0.10(-0.29%) |
Nov 26, 2018 | 32.84 | 33.30 | 32.64 | 33.22 | 603,944 | +0.60(+1.83%) |
Nov 23, 2018 | 32.65 | 32.97 | 32.42 | 32.62 | 290,543 | -0.20(-0.62%) |
Nov 21, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.24(+0.74%) | |
Nov 20, 2018 | 32.33 | 32.84 | 32.03 | 32.58 | 1,024,005 | +0.00(+0.00%) |
Nov 19, 2018 | 33.03 | 33.28 | 32.58 | 32.58 | 630,394 | -0.41(-1.23%) |
Nov 16, 2018 | 32.95 | 33.34 | 32.78 | 32.99 | 661,287 | -0.20(-0.61%) |
Nov 15, 2018 | 32.93 | 33.24 | 32.49 | 33.19 | 551,647 | -0.11(-0.32%) |
Nov 14, 2018 | 33.30 | 34.13 | 33.16 | 33.30 | 1,079,226 | -0.14(-0.43%) |
Nov 13, 2018 | 32.53 | 33.95 | 32.34 | 33.44 | 1,006,557 | +1.17(+3.62%) |
Nov 12, 2018 | 31.97 | 32.81 | 31.62 | 32.27 | 1,224,938 | +0.63(+1.98%) |
Nov 09, 2018 | 31.28 | 31.67 | 31.09 | 31.65 | 742,109 | +0.18(+0.58%) |
Nov 08, 2018 | 31.71 | 32.07 | 31.40 | 31.46 | 503,562 | -0.56(-1.75%) |
Nov 07, 2018 | 32.42 | 32.42 | 31.02 | 32.02 | 515,086 | +0.01(+0.03%) |
Nov 06, 2018 | 32.20 | 32.41 | 31.83 | 32.01 | 1,136,071 | -0.16(-0.51%) |
Nov 05, 2018 | 31.70 | 32.18 | 30.92 | 32.18 | 863,303 | +0.49(+1.55%) |
Nov 02, 2018 | 31.83 | 31.99 | 31.32 | 31.68 | 777,753 | +0.26(+0.83%) |
Nov 01, 2018 | 30.08 | 31.77 | 29.85 | 31.42 | 1,804,251 | +1.61(+5.41%) |
Oct 31, 2018 | 30.96 | 31.07 | 29.75 | 29.81 | 1,237,241 | -0.84(-2.74%) |
Oct 30, 2018 | 29.92 | 30.69 | 29.58 | 30.65 | 3,053,549 | +0.84(+2.82%) |
Oct 29, 2018 | 25.84 | 29.92 | 25.60 | 29.81 | 3,924,438 | +5.25(+21.37%) |
Oct 26, 2018 | 23.87 | 25.27 | 23.37 | 24.56 | 927,999 | +0.16(+0.67%) |
Oct 25, 2018 | 24.03 | 24.84 | 23.89 | 24.40 | 807,220 | +0.58(+2.43%) |
Oct 24, 2018 | 24.89 | 25.10 | 23.80 | 23.82 | 1,118,745 | -1.29(-5.15%) |
Oct 23, 2018 | 23.71 | 25.34 | 23.63 | 25.11 | 859,170 | +1.01(+4.21%) |
Oct 22, 2018 | 23.85 | 24.19 | 23.80 | 24.10 | 513,317 | +0.35(+1.46%) |
Oct 19, 2018 | 23.42 | 24.21 | 23.42 | 23.75 | 470,838 | +0.06(+0.24%) |
Oct 18, 2018 | 24.59 | 24.85 | 23.65 | 23.69 | 711,696 | -1.05(-4.25%) |
Oct 17, 2018 | 24.29 | 24.93 | 24.07 | 24.74 | 548,033 | +0.41(+1.67%) |
Oct 16, 2018 | 23.89 | 24.63 | 23.46 | 24.34 | 660,977 | +0.72(+3.06%) |
Oct 15, 2018 | 23.13 | 24.10 | 23.13 | 23.62 | 796,557 | +0.76(+3.34%) |
Oct 12, 2018 | 23.54 | 23.54 | 22.46 | 22.85 | 1,168,703 | -0.35(-1.50%) |
Oct 11, 2018 | 23.64 | 23.91 | 23.03 | 23.20 | 1,178,580 | -0.47(-2.00%) |
Oct 10, 2018 | 25.32 | 25.43 | 23.64 | 23.67 | 1,318,383 | -1.66(-6.55%) |
Oct 09, 2018 | 25.48 | 25.72 | 25.22 | 25.33 | 1,080,377 | -0.36(-1.39%) |
Oct 08, 2018 | 25.11 | 25.83 | 24.95 | 25.69 | 527,943 | +0.51(+2.03%) |
Oct 05, 2018 | 25.94 | 25.94 | 25.17 | 25.18 | 809,460 | -0.72(-2.79%) |
Oct 04, 2018 | 25.91 | 26.12 | 25.72 | 25.90 | 772,748 | -0.16(-0.63%) |
Oct 03, 2018 | 25.88 | 26.24 | 25.69 | 26.07 | 655,420 | +0.22(+0.86%) |
Oct 02, 2018 | 26.67 | 27.03 | 25.66 | 25.84 | 1,107,267 | -1.50(-5.47%) |
Oct 01, 2018 | 27.64 | 27.83 | 27.23 | 27.34 | 640,593 | +0.03(+0.11%) |
Sep 28, 2018 | 27.65 | 27.94 | 27.00 | 27.31 | 795,990 | -0.48(-1.74%) |
Sep 27, 2018 | 27.79 | 28.04 | 27.46 | 27.79 | 353,266 | -0.05(-0.17%) |
Sep 26, 2018 | 28.04 | 28.19 | 27.41 | 27.84 | 440,842 | -0.14(-0.52%) |
Sep 25, 2018 | 28.23 | 28.30 | 27.79 | 27.99 | 446,226 | -0.29(-1.02%) |
Sep 24, 2018 | 28.90 | 29.10 | 27.94 | 28.28 | 586,526 | -0.72(-2.50%) |
Sep 21, 2018 | 29.44 | 29.53 | 28.95 | 29.00 | 788,219 | -0.39(-1.31%) |
Sep 20, 2018 | 29.44 | 29.77 | 29.19 | 29.39 | 546,327 | +0.10(+0.33%) |
Sep 19, 2018 | 29.63 | 29.75 | 29.24 | 29.29 | 545,109 | -0.19(-0.65%) |
Sep 18, 2018 | 29.34 | 29.53 | 28.61 | 29.48 | 262,066 | +0.05(+0.16%) |
Sep 17, 2018 | 29.19 | 29.65 | 29.15 | 29.44 | 365,105 | +0.29(+0.99%) |
Sep 14, 2018 | 28.66 | 29.29 | 28.66 | 29.15 | 373,127 | +0.48(+1.68%) |
Sep 13, 2018 | 28.47 | 28.90 | 28.42 | 28.66 | 348,531 | +0.43(+1.54%) |
Sep 12, 2018 | 28.33 | 28.66 | 27.65 | 28.23 | 532,839 | -0.10(-0.34%) |
Sep 11, 2018 | 28.37 | 28.78 | 27.79 | 28.33 | 505,923 | -0.19(-0.68%) |
Sep 10, 2018 | 29.44 | 29.58 | 28.49 | 28.52 | 322,548 | -0.77(-2.64%) |
Sep 07, 2018 | 29.00 | 29.44 | 28.86 | 29.29 | 453,223 | +0.14(+0.50%) |
Sep 06, 2018 | 29.15 | 29.44 | 28.86 | 29.15 | 644,141 | +0.10(+0.33%) |
Sep 05, 2018 | 28.04 | 29.22 | 27.50 | 29.05 | 700,335 | +1.01(+3.61%) |