Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 21.89 | 21.96 | 21.53 | 21.54 | 7,217,400 | -0.36(-1.64%) |
Nov 29, 2018 | 21.78 | 22.02 | 21.73 | 21.90 | 10,884,206 | +0.06(+0.27%) |
Nov 28, 2018 | 21.80 | 21.88 | 21.47 | 21.84 | 8,634,622 | +0.04(+0.18%) |
Nov 27, 2018 | 21.85 | 21.89 | 21.42 | 21.80 | 11,243,615 | -0.06(-0.27%) |
Nov 26, 2018 | 22.07 | 22.29 | 21.70 | 21.86 | 7,666,925 | -0.08(-0.36%) |
Nov 23, 2018 | 21.87 | 22.28 | 21.83 | 21.94 | 1,536,100 | -0.10(-0.45%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.27(+1.24%) | |
Nov 20, 2018 | 21.58 | 22.13 | 21.58 | 21.77 | 8,310,650 | -0.23(-1.05%) |
Nov 19, 2018 | 22.14 | 22.35 | 21.65 | 22.00 | 8,370,484 | -0.25(-1.12%) |
Nov 16, 2018 | 22.49 | 22.83 | 22.12 | 22.25 | 9,454,600 | -0.37(-1.64%) |
Nov 15, 2018 | 22.66 | 22.81 | 22.06 | 22.62 | 12,977,254 | -0.05(-0.22%) |
Nov 14, 2018 | 23.60 | 23.75 | 22.46 | 22.67 | 11,829,667 | -0.86(-3.65%) |
Nov 13, 2018 | 23.59 | 23.97 | 23.38 | 23.53 | 13,577,448 | -0.16(-0.68%) |
Nov 12, 2018 | 23.50 | 23.81 | 23.30 | 23.69 | 7,392,559 | +0.24(+1.02%) |
Nov 09, 2018 | 23.64 | 23.68 | 22.97 | 23.45 | 6,637,000 | -0.39(-1.64%) |
Nov 08, 2018 | 23.50 | 23.97 | 23.25 | 23.84 | 11,336,873 | +0.11(+0.46%) |
Nov 07, 2018 | 23.10 | 23.73 | 23.03 | 23.73 | 9,748,277 | +0.64(+2.77%) |
Nov 06, 2018 | 23.12 | 23.32 | 22.81 | 23.09 | 9,749,352 | +0.24(+1.05%) |
Nov 05, 2018 | 23.00 | 23.34 | 21.98 | 22.85 | 18,398,844 | +0.26(+1.15%) |
Nov 02, 2018 | 22.86 | 23.32 | 22.48 | 22.59 | 11,392,200 | -0.41(-1.78%) |
Nov 01, 2018 | 21.16 | 23.08 | 21.00 | 23.00 | 27,299,188 | +3.02(+15.12%) |
Oct 31, 2018 | 19.79 | 20.30 | 19.51 | 19.98 | 16,057,258 | +0.22(+1.11%) |
Oct 30, 2018 | 19.66 | 19.96 | 19.38 | 19.76 | 8,088,670 | +0.18(+0.92%) |
Oct 29, 2018 | 19.90 | 20.28 | 19.30 | 19.58 | 8,242,020 | -0.12(-0.61%) |
Oct 26, 2018 | 19.86 | 20.09 | 19.34 | 19.70 | 11,643,200 | -0.60(-2.96%) |
Oct 25, 2018 | 19.83 | 20.62 | 19.83 | 20.30 | 6,477,070 | +0.49(+2.47%) |
Oct 24, 2018 | 21.15 | 21.49 | 19.76 | 19.81 | 9,780,319 | -1.43(-6.73%) |
Oct 23, 2018 | 20.70 | 21.45 | 20.57 | 21.24 | 9,028,387 | +0.01(+0.05%) |
Oct 22, 2018 | 21.51 | 21.61 | 21.20 | 21.23 | 8,304,949 | -0.20(-0.93%) |
Oct 19, 2018 | 21.37 | 21.77 | 21.31 | 21.43 | 4,090,600 | +0.16(+0.75%) |
Oct 18, 2018 | 21.28 | 21.88 | 21.14 | 21.27 | 10,095,019 | +0.08(+0.38%) |
Oct 17, 2018 | 21.70 | 21.70 | 20.87 | 21.19 | 13,094,397 | -1.07(-4.81%) |
Oct 16, 2018 | 21.92 | 22.28 | 21.91 | 22.26 | 5,487,658 | +0.52(+2.39%) |
Oct 15, 2018 | 21.32 | 21.79 | 21.30 | 21.74 | 7,880,229 | +0.36(+1.68%) |
Oct 12, 2018 | 20.89 | 21.55 | 20.78 | 21.38 | 11,357,000 | +0.93(+4.55%) |
Oct 11, 2018 | 20.81 | 21.10 | 20.31 | 20.45 | 12,136,952 | -0.63(-2.99%) |
Oct 10, 2018 | 21.05 | 21.34 | 20.92 | 21.08 | 8,785,091 | -0.15(-0.71%) |
Oct 09, 2018 | 21.36 | 21.48 | 20.71 | 21.23 | 11,465,046 | -0.14(-0.66%) |
Oct 08, 2018 | 21.46 | 21.61 | 21.00 | 21.37 | 8,214,084 | -0.13(-0.60%) |
Oct 05, 2018 | 21.75 | 21.80 | 21.13 | 21.50 | 7,280,800 | -0.34(-1.56%) |
Oct 04, 2018 | 21.62 | 22.19 | 21.62 | 21.84 | 13,771,303 | +0.23(+1.06%) |
Oct 03, 2018 | 22.09 | 22.10 | 21.51 | 21.61 | 10,992,976 | -0.20(-0.92%) |
Oct 02, 2018 | 21.50 | 22.25 | 21.42 | 21.81 | 16,054,178 | +0.35(+1.63%) |
Oct 01, 2018 | 22.01 | 22.16 | 21.42 | 21.46 | 15,531,870 | -0.08(-0.37%) |
Sep 28, 2018 | 21.28 | 21.62 | 21.24 | 21.54 | 11,427,700 | +0.30(+1.41%) |
Sep 27, 2018 | 22.00 | 22.02 | 21.20 | 21.24 | 22,617,056 | -0.72(-3.28%) |
Sep 26, 2018 | 23.25 | 23.28 | 21.63 | 21.96 | 27,719,036 | -1.31(-5.63%) |
Sep 25, 2018 | 23.89 | 24.20 | 23.25 | 23.27 | 8,762,076 | -0.59(-2.47%) |
Sep 24, 2018 | 24.24 | 24.41 | 23.62 | 23.86 | 9,955,633 | -0.50(-2.05%) |
Sep 21, 2018 | 24.75 | 24.96 | 24.24 | 24.36 | 9,309,500 | -0.47(-1.89%) |
Sep 20, 2018 | 24.61 | 25.00 | 24.52 | 24.83 | 9,169,703 | +0.19(+0.77%) |
Sep 19, 2018 | 24.46 | 25.13 | 24.31 | 24.64 | 17,163,072 | +0.18(+0.74%) |
Sep 18, 2018 | 23.29 | 24.51 | 23.08 | 24.46 | 21,118,672 | +1.03(+4.40%) |
Sep 17, 2018 | 24.10 | 24.54 | 23.32 | 23.43 | 29,334,028 | +0.58(+2.54%) |
Sep 14, 2018 | 22.45 | 22.89 | 21.88 | 22.85 | 11,568,400 | +0.64(+2.88%) |
Sep 13, 2018 | 22.44 | 22.57 | 22.18 | 22.21 | 10,365,387 | +0.01(+0.05%) |
Sep 12, 2018 | 22.00 | 22.37 | 21.81 | 22.20 | 10,756,258 | +0.32(+1.46%) |
Sep 11, 2018 | 21.00 | 22.05 | 20.90 | 21.88 | 13,708,859 | +0.82(+3.89%) |
Sep 10, 2018 | 21.63 | 21.69 | 21.05 | 21.06 | 7,659,442 | -0.44(-2.05%) |
Sep 07, 2018 | 21.30 | 21.80 | 21.02 | 21.50 | 9,728,400 | -0.25(-1.15%) |
Sep 06, 2018 | 22.60 | 22.67 | 21.55 | 21.75 | 16,135,800 | -0.89(-3.93%) |
Sep 05, 2018 | 22.58 | 22.92 | 22.45 | 22.64 | 6,848,055 | -0.06(-0.26%) |