Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.32 | 23.48 | 22.90 | 23.07 | 5,120,227 | -0.52(-2.18%) |
Nov 29, 2018 | 23.43 | 23.86 | 23.32 | 23.59 | 3,335,036 | +0.20(+0.87%) |
Nov 28, 2018 | 23.39 | 23.60 | 23.02 | 23.38 | 4,211,423 | +0.07(+0.29%) |
Nov 27, 2018 | 23.57 | 23.79 | 23.09 | 23.31 | 4,544,087 | -0.41(-1.72%) |
Nov 26, 2018 | 23.40 | 24.17 | 23.36 | 23.72 | 5,854,975 | +0.65(+2.82%) |
Nov 23, 2018 | 22.85 | 23.47 | 22.83 | 23.07 | 2,809,184 | -0.72(-3.02%) |
Nov 21, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.75(+3.25%) | |
Nov 20, 2018 | 23.72 | 23.81 | 22.86 | 23.04 | 7,347,673 | -1.20(-4.93%) |
Nov 19, 2018 | 23.96 | 24.65 | 23.88 | 24.24 | 7,528,384 | -0.22(-0.91%) |
Nov 16, 2018 | 24.80 | 25.07 | 24.31 | 24.46 | 6,002,291 | -0.32(-1.29%) |
Nov 15, 2018 | 23.76 | 24.98 | 23.73 | 24.78 | 6,362,077 | +0.74(+3.07%) |
Nov 14, 2018 | 24.53 | 24.88 | 23.84 | 24.04 | 5,762,172 | +0.16(+0.65%) |
Nov 13, 2018 | 24.26 | 24.62 | 23.76 | 23.89 | 8,447,685 | -0.50(-2.03%) |
Nov 12, 2018 | 25.96 | 25.96 | 24.33 | 24.38 | 7,725,198 | -1.39(-5.39%) |
Nov 09, 2018 | 25.57 | 26.10 | 25.33 | 25.77 | 5,667,350 | -0.37(-1.41%) |
Nov 08, 2018 | 27.07 | 27.25 | 26.05 | 26.14 | 7,459,467 | -1.22(-4.47%) |
Nov 07, 2018 | 28.00 | 28.14 | 27.00 | 27.37 | 17,135,676 | +1.10(+4.18%) |
Nov 06, 2018 | 26.19 | 26.38 | 25.63 | 26.27 | 6,462,890 | +0.10(+0.37%) |
Nov 05, 2018 | 26.11 | 26.45 | 25.73 | 26.17 | 5,936,670 | +0.57(+2.24%) |
Nov 02, 2018 | 25.72 | 26.70 | 25.39 | 25.60 | 9,767,833 | +0.21(+0.84%) |
Nov 01, 2018 | 24.29 | 25.55 | 23.90 | 25.38 | 10,167,748 | +1.34(+5.55%) |
Oct 31, 2018 | 24.38 | 24.72 | 23.99 | 24.05 | 7,345,524 | +0.08(+0.32%) |
Oct 30, 2018 | 23.33 | 24.17 | 23.19 | 23.97 | 7,819,165 | +0.50(+2.14%) |
Oct 29, 2018 | 24.97 | 24.99 | 23.06 | 23.47 | 10,916,991 | -1.36(-5.49%) |
Oct 26, 2018 | 25.34 | 25.55 | 24.50 | 24.83 | 10,159,581 | -0.92(-3.57%) |
Oct 25, 2018 | 25.65 | 26.15 | 25.32 | 25.75 | 6,607,586 | +0.47(+1.88%) |
Oct 24, 2018 | 27.29 | 27.29 | 25.20 | 25.28 | 7,896,198 | -1.81(-6.68%) |
Oct 23, 2018 | 27.49 | 27.55 | 26.78 | 27.09 | 6,596,431 | -0.98(-3.48%) |
Oct 22, 2018 | 28.18 | 28.42 | 27.95 | 28.06 | 6,177,083 | -0.21(-0.75%) |
Oct 19, 2018 | 29.70 | 29.70 | 28.19 | 28.28 | 10,794,361 | -1.43(-4.82%) |
Oct 18, 2018 | 29.94 | 30.20 | 29.43 | 29.71 | 3,649,236 | -0.68(-2.23%) |
Oct 17, 2018 | 30.64 | 30.70 | 30.03 | 30.39 | 2,452,134 | -0.39(-1.26%) |
Oct 16, 2018 | 30.98 | 30.98 | 30.49 | 30.77 | 4,006,717 | -0.10(-0.31%) |
Oct 15, 2018 | 30.75 | 31.12 | 30.43 | 30.87 | 3,546,790 | +0.28(+0.92%) |
Oct 12, 2018 | 30.58 | 30.94 | 29.97 | 30.59 | 5,105,314 | +0.61(+2.03%) |
Oct 11, 2018 | 30.06 | 30.58 | 29.69 | 29.98 | 3,958,169 | -0.27(-0.90%) |
Oct 10, 2018 | 31.33 | 31.49 | 30.21 | 30.25 | 3,820,204 | -1.22(-3.87%) |
Oct 09, 2018 | 30.98 | 31.67 | 30.81 | 31.47 | 2,573,592 | +0.54(+1.75%) |
Oct 08, 2018 | 30.40 | 31.00 | 30.23 | 30.93 | 3,325,891 | +0.26(+0.85%) |
Oct 05, 2018 | 30.45 | 30.99 | 30.36 | 30.67 | 4,666,558 | +0.28(+0.92%) |
Oct 04, 2018 | 30.44 | 30.96 | 30.15 | 30.39 | 2,549,973 | -0.32(-1.04%) |
Oct 03, 2018 | 30.33 | 30.87 | 30.08 | 30.71 | 4,028,743 | +0.40(+1.31%) |
Oct 02, 2018 | 30.78 | 30.78 | 30.22 | 30.31 | 3,466,705 | -0.43(-1.39%) |
Oct 01, 2018 | 30.33 | 31.16 | 30.27 | 30.74 | 4,484,977 | +0.55(+1.83%) |
Sep 28, 2018 | 30.21 | 30.88 | 29.98 | 30.18 | 3,971,018 | -0.15(-0.51%) |
Sep 27, 2018 | 30.41 | 30.50 | 30.03 | 30.34 | 2,933,506 | +0.24(+0.80%) |
Sep 26, 2018 | 29.95 | 30.46 | 29.80 | 30.10 | 3,778,769 | -0.07(-0.22%) |
Sep 25, 2018 | 30.14 | 30.41 | 29.74 | 30.16 | 3,901,004 | +0.25(+0.84%) |
Sep 24, 2018 | 29.96 | 30.24 | 29.23 | 29.91 | 3,831,603 | +0.43(+1.44%) |
Sep 21, 2018 | 29.32 | 29.63 | 29.09 | 29.49 | 5,961,125 | +0.19(+0.66%) |
Sep 20, 2018 | 29.91 | 29.96 | 28.95 | 29.29 | 4,772,584 | -0.49(-1.66%) |
Sep 19, 2018 | 29.13 | 30.01 | 29.07 | 29.79 | 4,289,281 | +0.45(+1.55%) |
Sep 18, 2018 | 29.05 | 29.50 | 29.03 | 29.33 | 4,646,191 | +0.56(+1.95%) |
Sep 17, 2018 | 28.59 | 29.00 | 28.47 | 28.77 | 3,903,723 | +0.34(+1.19%) |
Sep 14, 2018 | 28.23 | 28.64 | 28.23 | 28.43 | 3,132,153 | +0.21(+0.75%) |
Sep 13, 2018 | 28.23 | 28.36 | 27.78 | 28.22 | 2,553,464 | -0.10(-0.34%) |
Sep 12, 2018 | 28.79 | 28.84 | 28.01 | 28.32 | 4,622,048 | -0.09(-0.31%) |
Sep 11, 2018 | 27.89 | 28.65 | 27.89 | 28.40 | 3,709,174 | +0.45(+1.63%) |
Sep 10, 2018 | 28.29 | 28.37 | 27.91 | 27.95 | 2,716,582 | -0.19(-0.69%) |
Sep 07, 2018 | 28.19 | 28.34 | 27.65 | 28.14 | 3,311,127 | -0.25(-0.89%) |
Sep 06, 2018 | 28.68 | 29.12 | 28.36 | 28.39 | 4,861,667 | -0.47(-1.64%) |
Sep 05, 2018 | 27.96 | 29.06 | 27.77 | 28.87 | 6,176,151 | +0.67(+2.37%) |