Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.51 | 24.64 | 24.01 | 24.15 | 598,165 | -0.34(-1.40%) |
Nov 29, 2018 | 24.26 | 24.59 | 23.96 | 24.49 | 1,028,625 | +0.21(+0.85%) |
Nov 28, 2018 | 24.09 | 24.50 | 23.58 | 24.29 | 1,548,124 | +0.21(+0.85%) |
Nov 27, 2018 | 24.55 | 24.70 | 23.95 | 24.08 | 580,949 | -0.66(-2.67%) |
Nov 26, 2018 | 24.73 | 25.24 | 24.59 | 24.74 | 1,298,978 | +0.15(+0.63%) |
Nov 23, 2018 | 23.71 | 24.64 | 23.45 | 24.59 | 504,657 | +0.60(+2.50%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +1.55(+6.91%) | |
Nov 20, 2018 | 22.47 | 23.15 | 22.14 | 22.43 | 3,457,552 | -0.34(-1.50%) |
Nov 19, 2018 | 23.67 | 23.84 | 22.53 | 22.78 | 1,876,823 | -1.34(-5.54%) |
Nov 16, 2018 | 24.10 | 24.21 | 23.90 | 24.11 | 2,054,470 | -0.09(-0.39%) |
Nov 15, 2018 | 24.19 | 24.46 | 23.85 | 24.21 | 1,394,684 | +0.02(+0.07%) |
Nov 14, 2018 | 24.94 | 25.12 | 24.00 | 24.19 | 1,399,987 | -0.71(-2.86%) |
Nov 13, 2018 | 25.22 | 25.54 | 24.79 | 24.90 | 1,900,865 | -0.33(-1.29%) |
Nov 12, 2018 | 26.13 | 26.34 | 25.16 | 25.23 | 1,078,903 | -0.98(-3.73%) |
Nov 09, 2018 | 26.97 | 27.14 | 26.11 | 26.20 | 704,746 | -1.00(-3.68%) |
Nov 08, 2018 | 27.13 | 27.57 | 26.85 | 27.21 | 795,271 | +0.01(+0.03%) |
Nov 07, 2018 | 26.49 | 27.21 | 26.38 | 27.20 | 790,375 | +0.97(+3.69%) |
Nov 06, 2018 | 25.76 | 26.28 | 25.76 | 26.23 | 384,478 | +0.50(+1.93%) |
Nov 05, 2018 | 25.33 | 25.97 | 25.21 | 25.73 | 621,000 | +0.41(+1.62%) |
Nov 02, 2018 | 26.47 | 26.86 | 25.28 | 25.32 | 1,465,644 | -0.88(-3.37%) |
Nov 01, 2018 | 25.40 | 26.27 | 25.11 | 26.20 | 1,237,838 | +1.00(+3.98%) |
Oct 31, 2018 | 25.96 | 26.01 | 24.29 | 25.20 | 3,002,238 | -0.43(-1.67%) |
Oct 30, 2018 | 25.26 | 25.87 | 25.16 | 25.63 | 1,219,092 | +0.33(+1.32%) |
Oct 29, 2018 | 26.43 | 26.64 | 25.11 | 25.30 | 1,877,715 | -0.67(-2.57%) |
Oct 26, 2018 | 25.14 | 26.14 | 24.85 | 25.96 | 1,884,850 | +0.39(+1.51%) |
Oct 25, 2018 | 24.60 | 25.95 | 24.47 | 25.58 | 1,771,934 | +1.29(+5.33%) |
Oct 24, 2018 | 25.24 | 25.26 | 24.00 | 24.29 | 1,948,684 | -0.96(-3.80%) |
Oct 23, 2018 | 24.89 | 25.30 | 24.01 | 25.24 | 2,554,786 | -0.02(-0.07%) |
Oct 22, 2018 | 25.50 | 25.52 | 25.17 | 25.26 | 1,775,727 | +0.00(+0.00%) |
Oct 19, 2018 | 26.10 | 26.10 | 25.13 | 25.26 | 2,173,309 | -0.75(-2.90%) |
Oct 18, 2018 | 27.01 | 27.08 | 25.92 | 26.02 | 1,220,397 | -1.12(-4.14%) |
Oct 17, 2018 | 27.20 | 27.41 | 26.91 | 27.14 | 877,340 | -0.05(-0.19%) |
Oct 16, 2018 | 26.91 | 27.30 | 26.74 | 27.19 | 970,519 | +0.51(+1.89%) |
Oct 15, 2018 | 26.51 | 26.98 | 26.24 | 26.68 | 916,078 | +0.08(+0.29%) |
Oct 12, 2018 | 26.80 | 27.04 | 26.20 | 26.61 | 1,027,293 | +0.33(+1.27%) |
Oct 11, 2018 | 26.82 | 27.51 | 26.18 | 26.27 | 2,191,870 | -0.63(-2.33%) |
Oct 10, 2018 | 28.22 | 28.22 | 26.83 | 26.90 | 2,607,762 | -1.24(-4.41%) |
Oct 09, 2018 | 28.19 | 28.35 | 27.96 | 28.14 | 805,331 | -0.19(-0.67%) |
Oct 08, 2018 | 28.70 | 28.93 | 28.11 | 28.33 | 1,048,685 | -0.65(-2.25%) |
Oct 05, 2018 | 30.10 | 30.20 | 28.90 | 28.98 | 2,026,336 | -1.13(-3.76%) |
Oct 04, 2018 | 30.83 | 31.12 | 29.85 | 30.11 | 949,218 | -0.91(-2.93%) |
Oct 03, 2018 | 30.38 | 31.19 | 30.38 | 31.02 | 2,083,985 | +0.67(+2.20%) |
Oct 02, 2018 | 30.39 | 30.77 | 30.22 | 30.35 | 827,971 | -0.05(-0.17%) |
Oct 01, 2018 | 30.35 | 30.68 | 30.11 | 30.40 | 1,244,080 | +0.81(+2.72%) |
Sep 28, 2018 | 29.77 | 30.07 | 29.38 | 29.60 | 508,276 | -0.33(-1.09%) |
Sep 27, 2018 | 30.56 | 30.65 | 29.80 | 29.92 | 837,550 | -0.54(-1.77%) |
Sep 26, 2018 | 30.83 | 31.00 | 30.32 | 30.46 | 528,847 | -0.48(-1.55%) |
Sep 25, 2018 | 30.86 | 31.13 | 30.73 | 30.94 | 804,293 | +0.19(+0.61%) |
Sep 24, 2018 | 30.81 | 31.04 | 30.50 | 30.75 | 984,530 | -0.15(-0.47%) |
Sep 21, 2018 | 30.31 | 31.26 | 30.31 | 30.90 | 1,311,433 | +0.74(+2.44%) |
Sep 20, 2018 | 29.64 | 30.60 | 29.46 | 30.16 | 1,785,865 | +0.66(+2.24%) |
Sep 19, 2018 | 29.48 | 29.61 | 29.13 | 29.50 | 442,713 | +0.08(+0.26%) |
Sep 18, 2018 | 29.21 | 29.54 | 29.08 | 29.42 | 736,355 | +0.24(+0.82%) |
Sep 17, 2018 | 29.36 | 29.52 | 29.04 | 29.18 | 801,134 | -0.28(-0.96%) |
Sep 14, 2018 | 29.26 | 29.60 | 29.26 | 29.47 | 644,976 | +0.27(+0.94%) |
Sep 13, 2018 | 29.37 | 29.80 | 29.17 | 29.19 | 492,839 | -0.10(-0.35%) |
Sep 12, 2018 | 29.30 | 29.37 | 29.05 | 29.30 | 259,690 | -0.07(-0.23%) |
Sep 11, 2018 | 28.84 | 29.41 | 28.80 | 29.36 | 436,563 | +0.37(+1.27%) |
Sep 10, 2018 | 28.83 | 29.08 | 28.56 | 29.00 | 955,811 | +0.33(+1.14%) |
Sep 07, 2018 | 28.83 | 29.07 | 28.65 | 28.67 | 392,939 | -0.45(-1.53%) |
Sep 06, 2018 | 29.44 | 29.52 | 28.91 | 29.12 | 733,040 | -0.32(-1.08%) |
Sep 05, 2018 | 29.67 | 29.77 | 29.30 | 29.43 | 489,639 | -0.31(-1.04%) |