Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.17 | 23.82 | 23.16 | 23.74 | 7,522,718 | +0.44(+1.90%) |
Nov 29, 2018 | 23.46 | 23.62 | 22.93 | 23.29 | 6,467,062 | -0.20(-0.84%) |
Nov 28, 2018 | 22.85 | 23.51 | 22.81 | 23.49 | 5,487,634 | +0.60(+2.64%) |
Nov 27, 2018 | 23.48 | 23.56 | 22.82 | 22.89 | 9,572,460 | -0.67(-2.84%) |
Nov 26, 2018 | 24.26 | 24.42 | 23.53 | 23.56 | 6,294,972 | -0.58(-2.42%) |
Nov 23, 2018 | 23.73 | 24.32 | 23.71 | 24.14 | 2,487,081 | -0.18(-0.74%) |
Nov 21, 2018 | 24.32 | 24.32 | 24.32 | 0 | +0.46(+1.94%) | |
Nov 20, 2018 | 23.84 | 24.19 | 23.53 | 23.86 | 7,079,370 | -0.48(-1.98%) |
Nov 19, 2018 | 24.43 | 24.72 | 24.05 | 24.34 | 9,213,423 | +0.06(+0.23%) |
Nov 16, 2018 | 24.38 | 24.60 | 24.17 | 24.29 | 6,388,719 | +0.09(+0.39%) |
Nov 15, 2018 | 23.43 | 24.37 | 23.34 | 24.19 | 7,999,815 | -0.19(-0.77%) |
Nov 14, 2018 | 25.79 | 25.85 | 24.21 | 24.38 | 13,090,372 | -0.61(-2.45%) |
Nov 13, 2018 | 24.59 | 25.45 | 24.36 | 24.99 | 14,852,716 | +1.04(+4.33%) |
Nov 12, 2018 | 24.40 | 24.57 | 23.89 | 23.95 | 8,870,697 | -0.21(-0.86%) |
Nov 09, 2018 | 23.67 | 24.65 | 23.58 | 24.16 | 8,053,097 | +0.36(+1.51%) |
Nov 08, 2018 | 23.89 | 24.20 | 23.62 | 23.80 | 5,818,345 | -0.23(-0.94%) |
Nov 07, 2018 | 24.69 | 24.74 | 23.83 | 24.03 | 4,850,326 | -0.30(-1.24%) |
Nov 06, 2018 | 24.33 | 24.59 | 24.09 | 24.33 | 5,533,233 | -0.12(-0.50%) |
Nov 05, 2018 | 24.10 | 24.70 | 23.93 | 24.45 | 11,597,065 | +1.35(+5.87%) |
Nov 02, 2018 | 22.91 | 23.11 | 22.40 | 23.10 | 8,712,297 | +0.19(+0.82%) |
Nov 01, 2018 | 22.92 | 23.15 | 22.41 | 22.91 | 7,402,179 | +0.11(+0.50%) |
Oct 31, 2018 | 23.02 | 23.15 | 22.68 | 22.80 | 7,493,908 | -0.04(-0.17%) |
Oct 30, 2018 | 21.59 | 22.95 | 21.53 | 22.84 | 10,093,705 | +1.23(+5.71%) |
Oct 29, 2018 | 21.71 | 22.01 | 21.40 | 21.60 | 13,162,868 | +0.04(+0.17%) |
Oct 26, 2018 | 20.11 | 21.96 | 20.05 | 21.57 | 16,521,556 | +1.43(+7.10%) |
Oct 25, 2018 | 20.03 | 20.30 | 19.71 | 20.14 | 13,135,532 | +0.21(+1.04%) |
Oct 24, 2018 | 21.49 | 21.49 | 19.88 | 19.93 | 11,212,690 | -1.47(-6.86%) |
Oct 23, 2018 | 21.53 | 21.95 | 21.25 | 21.40 | 9,609,329 | -0.40(-1.81%) |
Oct 22, 2018 | 22.51 | 22.51 | 21.78 | 21.79 | 6,087,783 | -0.76(-3.38%) |
Oct 19, 2018 | 22.26 | 22.73 | 22.22 | 22.55 | 6,424,571 | +0.36(+1.61%) |
Oct 18, 2018 | 22.08 | 22.40 | 21.95 | 22.20 | 5,878,109 | -0.20(-0.88%) |
Oct 17, 2018 | 22.39 | 22.68 | 22.22 | 22.39 | 5,664,156 | -0.09(-0.42%) |
Oct 16, 2018 | 22.51 | 22.81 | 22.34 | 22.49 | 4,861,362 | +0.00(+0.00%) |
Oct 15, 2018 | 22.20 | 22.88 | 22.19 | 22.49 | 6,803,028 | +0.49(+2.22%) |
Oct 12, 2018 | 22.10 | 22.23 | 21.61 | 22.00 | 5,323,325 | +0.18(+0.82%) |
Oct 11, 2018 | 22.36 | 22.52 | 21.69 | 21.82 | 8,266,515 | -0.76(-3.37%) |
Oct 10, 2018 | 23.13 | 23.29 | 22.54 | 22.58 | 8,558,082 | -0.39(-1.68%) |
Oct 09, 2018 | 22.67 | 23.67 | 22.67 | 22.97 | 13,016,623 | +0.06(+0.25%) |
Oct 08, 2018 | 22.35 | 23.15 | 22.26 | 22.91 | 8,339,900 | +0.41(+1.84%) |
Oct 05, 2018 | 22.52 | 22.80 | 22.36 | 22.50 | 6,879,863 | +0.11(+0.50%) |
Oct 04, 2018 | 21.66 | 22.45 | 21.53 | 22.38 | 8,646,039 | +0.66(+3.03%) |
Oct 03, 2018 | 21.59 | 21.98 | 21.29 | 21.73 | 5,708,114 | +0.23(+1.05%) |
Oct 02, 2018 | 20.96 | 21.70 | 20.96 | 21.50 | 6,228,189 | +0.52(+2.47%) |
Oct 01, 2018 | 21.31 | 21.31 | 20.84 | 20.98 | 5,283,337 | -0.21(-0.98%) |
Sep 28, 2018 | 21.47 | 21.82 | 21.17 | 21.19 | 9,988,901 | -0.42(-1.96%) |
Sep 27, 2018 | 21.26 | 21.80 | 21.13 | 21.61 | 9,785,515 | +0.48(+2.27%) |
Sep 26, 2018 | 21.53 | 21.62 | 21.09 | 21.13 | 12,735,979 | -0.73(-3.36%) |
Sep 25, 2018 | 21.85 | 21.94 | 21.53 | 21.87 | 8,352,473 | +0.04(+0.17%) |
Sep 24, 2018 | 22.11 | 22.18 | 21.52 | 21.83 | 7,447,578 | -0.01(-0.04%) |
Sep 21, 2018 | 21.62 | 21.94 | 21.30 | 21.84 | 12,535,200 | +0.29(+1.35%) |
Sep 20, 2018 | 21.05 | 21.66 | 21.01 | 21.55 | 7,630,211 | +0.60(+2.88%) |
Sep 19, 2018 | 20.42 | 21.03 | 20.41 | 20.95 | 4,789,478 | +0.52(+2.53%) |
Sep 18, 2018 | 20.44 | 20.57 | 20.24 | 20.43 | 6,445,636 | +0.13(+0.65%) |
Sep 17, 2018 | 20.67 | 20.68 | 20.22 | 20.30 | 5,347,945 | -0.33(-1.60%) |
Sep 14, 2018 | 20.70 | 20.82 | 20.50 | 20.63 | 2,847,807 | -0.14(-0.68%) |
Sep 13, 2018 | 20.74 | 20.88 | 20.52 | 20.77 | 3,581,948 | +0.01(+0.05%) |
Sep 12, 2018 | 20.80 | 20.89 | 20.63 | 20.76 | 3,787,338 | +0.11(+0.55%) |
Sep 11, 2018 | 20.47 | 20.78 | 20.37 | 20.64 | 5,035,246 | +0.08(+0.37%) |
Sep 10, 2018 | 20.59 | 20.73 | 20.36 | 20.57 | 5,184,954 | +0.02(+0.09%) |
Sep 07, 2018 | 20.55 | 20.79 | 20.21 | 20.55 | 7,079,665 | -0.07(-0.32%) |
Sep 06, 2018 | 21.10 | 21.13 | 20.46 | 20.62 | 7,300,920 | -0.54(-2.54%) |
Sep 05, 2018 | 21.54 | 21.54 | 21.13 | 21.15 | 6,273,002 | -0.50(-2.30%) |