Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.02 | 22.43 | 21.99 | 22.28 | 1,350,215 | +0.24(+1.08%) |
Nov 29, 2018 | 22.02 | 22.16 | 21.51 | 22.04 | 1,342,490 | +0.05(+0.22%) |
Nov 28, 2018 | 22.10 | 22.20 | 21.51 | 21.99 | 1,166,769 | -0.07(-0.34%) |
Nov 27, 2018 | 22.13 | 22.45 | 21.95 | 22.06 | 1,356,436 | -0.19(-0.85%) |
Nov 26, 2018 | 21.93 | 22.55 | 21.93 | 22.25 | 1,601,711 | +0.49(+2.23%) |
Nov 23, 2018 | 21.74 | 22.20 | 21.52 | 21.77 | 876,910 | -0.07(-0.34%) |
Nov 21, 2018 | 21.84 | 21.84 | 21.84 | 0 | -0.04(-0.19%) | |
Nov 20, 2018 | 21.46 | 22.30 | 21.46 | 21.88 | 2,102,655 | -0.09(-0.41%) |
Nov 19, 2018 | 21.75 | 22.45 | 21.75 | 21.97 | 1,588,807 | +0.22(+1.02%) |
Nov 16, 2018 | 21.60 | 21.88 | 21.44 | 21.75 | 1,097,931 | +0.10(+0.46%) |
Nov 15, 2018 | 21.07 | 21.70 | 20.82 | 21.65 | 1,394,991 | +0.44(+2.09%) |
Nov 14, 2018 | 21.78 | 22.04 | 20.89 | 21.21 | 1,659,229 | -0.46(-2.12%) |
Nov 13, 2018 | 21.28 | 22.04 | 21.28 | 21.67 | 1,424,716 | +0.44(+2.05%) |
Nov 12, 2018 | 21.74 | 22.01 | 21.18 | 21.23 | 2,433,679 | -0.51(-2.34%) |
Nov 09, 2018 | 22.25 | 22.40 | 21.46 | 21.74 | 1,885,436 | -0.55(-2.47%) |
Nov 08, 2018 | 22.25 | 22.54 | 22.15 | 22.30 | 1,089,912 | -0.02(-0.07%) |
Nov 07, 2018 | 22.54 | 22.60 | 21.75 | 22.31 | 2,120,108 | -0.16(-0.73%) |
Nov 06, 2018 | 22.53 | 22.69 | 22.30 | 22.48 | 1,653,796 | -0.07(-0.29%) |
Nov 05, 2018 | 22.75 | 22.83 | 22.38 | 22.54 | 1,633,834 | -0.19(-0.83%) |
Nov 02, 2018 | 22.63 | 23.10 | 22.16 | 22.73 | 2,415,669 | +0.20(+0.88%) |
Nov 01, 2018 | 22.50 | 22.66 | 22.01 | 22.53 | 2,350,335 | +0.04(+0.18%) |
Oct 31, 2018 | 21.89 | 22.70 | 21.75 | 22.49 | 9,130,361 | +0.81(+3.75%) |
Oct 30, 2018 | 21.77 | 22.10 | 21.56 | 21.68 | 3,572,852 | +0.03(+0.15%) |
Oct 29, 2018 | 20.96 | 21.96 | 20.88 | 21.65 | 4,554,958 | +0.76(+3.66%) |
Oct 26, 2018 | 20.12 | 21.07 | 19.85 | 20.88 | 3,771,845 | +0.44(+2.17%) |
Oct 25, 2018 | 20.08 | 20.71 | 19.94 | 20.44 | 3,068,829 | +0.52(+2.60%) |
Oct 24, 2018 | 20.96 | 20.96 | 19.90 | 19.92 | 3,644,607 | -0.76(-3.70%) |
Oct 23, 2018 | 20.54 | 20.90 | 20.13 | 20.68 | 6,563,537 | -0.23(-1.10%) |
Oct 22, 2018 | 21.28 | 21.70 | 20.76 | 20.91 | 7,337,320 | -0.07(-0.31%) |
Oct 19, 2018 | 20.92 | 22.56 | 20.56 | 20.98 | 24,730,594 | -7.67(-26.77%) |
Oct 18, 2018 | 29.92 | 30.07 | 28.63 | 28.65 | 2,984,118 | -1.30(-4.34%) |
Oct 17, 2018 | 29.83 | 30.25 | 29.32 | 29.95 | 1,086,311 | +0.07(+0.25%) |
Oct 16, 2018 | 29.92 | 30.02 | 29.23 | 29.87 | 1,369,699 | +0.07(+0.22%) |
Oct 15, 2018 | 29.25 | 30.12 | 29.18 | 29.81 | 1,350,833 | +0.42(+1.43%) |
Oct 12, 2018 | 30.64 | 30.87 | 28.46 | 29.39 | 2,048,191 | -0.86(-2.85%) |
Oct 11, 2018 | 31.04 | 31.28 | 30.06 | 30.25 | 1,673,565 | -0.84(-2.70%) |
Oct 10, 2018 | 31.31 | 31.95 | 31.09 | 31.09 | 1,285,878 | -0.16(-0.52%) |
Oct 09, 2018 | 31.59 | 31.63 | 31.18 | 31.25 | 819,434 | -0.36(-1.14%) |
Oct 08, 2018 | 31.26 | 31.79 | 31.03 | 31.61 | 666,444 | +0.29(+0.94%) |
Oct 05, 2018 | 31.63 | 31.88 | 31.15 | 31.32 | 664,178 | -0.34(-1.06%) |
Oct 04, 2018 | 31.40 | 32.09 | 31.40 | 31.66 | 1,240,056 | +0.15(+0.47%) |
Oct 03, 2018 | 31.20 | 31.79 | 30.96 | 31.51 | 1,336,048 | +0.61(+1.96%) |
Oct 02, 2018 | 30.51 | 31.03 | 30.32 | 30.90 | 1,293,411 | +0.24(+0.77%) |
Oct 01, 2018 | 31.14 | 31.36 | 30.52 | 30.67 | 1,057,279 | -0.37(-1.19%) |
Sep 28, 2018 | 31.03 | 31.26 | 30.87 | 31.03 | 1,712,185 | -0.25(-0.78%) |
Sep 27, 2018 | 31.51 | 31.96 | 31.16 | 31.28 | 1,992,940 | -0.19(-0.60%) |
Sep 26, 2018 | 32.10 | 32.10 | 31.42 | 31.47 | 1,163,838 | -0.65(-2.01%) |
Sep 25, 2018 | 32.34 | 32.34 | 31.90 | 32.11 | 843,307 | -0.05(-0.15%) |
Sep 24, 2018 | 33.11 | 33.11 | 31.90 | 32.16 | 1,030,286 | -0.69(-2.11%) |
Sep 21, 2018 | 33.00 | 33.10 | 32.68 | 32.86 | 2,607,787 | -0.12(-0.37%) |
Sep 20, 2018 | 32.33 | 33.12 | 32.33 | 32.98 | 1,741,644 | +0.76(+2.36%) |
Sep 19, 2018 | 31.35 | 32.34 | 31.35 | 32.22 | 1,415,465 | +0.90(+2.87%) |
Sep 18, 2018 | 31.75 | 31.85 | 31.16 | 31.32 | 1,370,441 | -0.45(-1.42%) |
Sep 17, 2018 | 32.11 | 32.11 | 31.59 | 31.77 | 948,570 | -0.10(-0.31%) |
Sep 14, 2018 | 31.72 | 32.07 | 31.54 | 31.87 | 1,366,030 | +0.24(+0.75%) |
Sep 13, 2018 | 32.34 | 32.40 | 31.51 | 31.63 | 1,073,696 | -0.61(-1.90%) |
Sep 12, 2018 | 32.42 | 32.63 | 31.78 | 32.24 | 1,312,700 | -0.20(-0.63%) |
Sep 11, 2018 | 32.50 | 32.83 | 32.38 | 32.45 | 1,095,116 | -0.02(-0.08%) |
Sep 10, 2018 | 32.87 | 32.91 | 32.24 | 32.47 | 929,310 | -0.34(-1.02%) |
Sep 07, 2018 | 32.88 | 33.10 | 32.57 | 32.81 | 669,071 | -0.07(-0.20%) |
Sep 06, 2018 | 33.13 | 33.36 | 32.77 | 32.87 | 963,508 | -0.24(-0.72%) |
Sep 05, 2018 | 33.01 | 33.38 | 32.99 | 33.11 | 761,048 | -0.04(-0.12%) |