Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.00 | 34.00 | 32.79 | 33.89 | 192,100 | +0.90(+2.73%) |
Nov 29, 2018 | 32.97 | 33.99 | 32.13 | 32.99 | 280,631 | +0.15(+0.46%) |
Nov 28, 2018 | 32.01 | 32.98 | 31.28 | 32.84 | 193,520 | +0.86(+2.69%) |
Nov 27, 2018 | 31.25 | 32.78 | 31.25 | 31.98 | 153,385 | +0.39(+1.23%) |
Nov 26, 2018 | 30.61 | 31.98 | 30.10 | 31.59 | 246,031 | +1.28(+4.22%) |
Nov 23, 2018 | 29.52 | 31.45 | 29.45 | 30.31 | 112,700 | +0.57(+1.92%) |
Nov 21, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.38(+1.29%) | |
Nov 20, 2018 | 29.25 | 30.40 | 28.55 | 29.36 | 279,658 | -0.30(-1.01%) |
Nov 19, 2018 | 29.71 | 30.23 | 28.34 | 29.66 | 199,455 | -0.32(-1.07%) |
Nov 16, 2018 | 28.00 | 30.40 | 28.00 | 29.98 | 532,300 | +1.81(+6.43%) |
Nov 15, 2018 | 27.06 | 28.23 | 26.90 | 28.17 | 289,351 | +1.18(+4.37%) |
Nov 14, 2018 | 26.30 | 27.70 | 26.10 | 26.99 | 186,871 | +0.84(+3.21%) |
Nov 13, 2018 | 26.30 | 26.66 | 25.51 | 26.15 | 295,482 | +0.07(+0.27%) |
Nov 12, 2018 | 25.39 | 26.84 | 24.38 | 26.08 | 344,279 | +0.59(+2.31%) |
Nov 09, 2018 | 25.39 | 26.67 | 24.49 | 25.49 | 306,200 | -0.05(-0.20%) |
Nov 08, 2018 | 26.00 | 27.11 | 25.04 | 25.54 | 262,805 | -0.49(-1.88%) |
Nov 07, 2018 | 27.20 | 28.29 | 25.50 | 26.03 | 421,947 | -1.20(-4.41%) |
Nov 06, 2018 | 27.10 | 28.00 | 26.08 | 27.23 | 541,517 | +0.23(+0.85%) |
Nov 05, 2018 | 25.36 | 27.22 | 24.26 | 27.00 | 578,807 | +1.63(+6.42%) |
Nov 02, 2018 | 23.53 | 26.24 | 23.23 | 25.37 | 1,009,500 | +1.82(+7.73%) |
Nov 01, 2018 | 22.40 | 23.77 | 21.27 | 23.55 | 683,771 | +1.23(+5.51%) |
Oct 31, 2018 | 24.50 | 24.50 | 22.10 | 22.32 | 393,046 | -1.80(-7.46%) |
Oct 30, 2018 | 23.86 | 25.01 | 23.46 | 24.12 | 309,444 | +0.24(+1.01%) |
Oct 29, 2018 | 23.03 | 24.93 | 22.03 | 23.88 | 487,632 | +1.13(+4.97%) |
Oct 26, 2018 | 21.99 | 22.86 | 20.80 | 22.75 | 345,300 | +0.49(+2.20%) |
Oct 25, 2018 | 21.66 | 22.66 | 20.89 | 22.26 | 522,360 | +0.81(+3.78%) |
Oct 24, 2018 | 21.94 | 22.47 | 21.17 | 21.45 | 282,410 | -0.47(-2.14%) |
Oct 23, 2018 | 21.60 | 23.32 | 21.05 | 21.92 | 250,518 | -0.17(-0.77%) |
Oct 22, 2018 | 23.63 | 23.65 | 21.52 | 22.09 | 172,526 | -1.46(-6.20%) |
Oct 19, 2018 | 22.82 | 24.75 | 22.13 | 23.55 | 266,400 | +0.74(+3.24%) |
Oct 18, 2018 | 23.60 | 23.75 | 22.26 | 22.81 | 236,687 | -0.96(-4.04%) |
Oct 17, 2018 | 24.72 | 24.78 | 22.95 | 23.77 | 585,155 | -1.07(-4.31%) |
Oct 16, 2018 | 22.81 | 25.58 | 22.60 | 24.84 | 320,884 | +1.99(+8.71%) |
Oct 15, 2018 | 23.41 | 23.72 | 22.57 | 22.85 | 318,950 | -0.46(-1.97%) |
Oct 12, 2018 | 26.15 | 26.75 | 22.83 | 23.31 | 433,100 | -2.45(-9.51%) |
Oct 11, 2018 | 27.07 | 27.38 | 25.63 | 25.76 | 293,137 | -1.27(-4.70%) |
Oct 10, 2018 | 29.88 | 30.34 | 26.77 | 27.03 | 290,679 | -2.88(-9.63%) |
Oct 09, 2018 | 29.48 | 31.33 | 28.77 | 29.91 | 553,780 | +1.41(+4.95%) |
Oct 08, 2018 | 32.12 | 33.79 | 26.68 | 28.50 | 928,845 | -3.35(-10.52%) |
Oct 05, 2018 | 31.50 | 33.80 | 30.70 | 31.85 | 211,900 | +1.34(+4.39%) |
Oct 04, 2018 | 31.82 | 31.88 | 29.47 | 30.51 | 217,162 | -1.36(-4.27%) |
Oct 03, 2018 | 31.26 | 32.58 | 31.16 | 31.87 | 113,807 | +0.71(+2.28%) |
Oct 02, 2018 | 33.54 | 33.73 | 30.23 | 31.16 | 264,696 | -2.52(-7.48%) |
Oct 01, 2018 | 35.02 | 35.29 | 33.05 | 33.68 | 181,876 | -1.34(-3.83%) |
Sep 28, 2018 | 35.48 | 35.53 | 33.88 | 35.02 | 150,300 | -0.27(-0.77%) |
Sep 27, 2018 | 33.86 | 36.49 | 33.75 | 35.29 | 158,500 | +1.30(+3.82%) |
Sep 26, 2018 | 37.00 | 37.30 | 33.32 | 33.99 | 274,313 | -3.19(-8.58%) |
Sep 25, 2018 | 33.48 | 37.73 | 31.77 | 37.18 | 590,379 | +4.10(+12.39%) |
Sep 24, 2018 | 28.08 | 33.42 | 28.08 | 33.08 | 719,543 | +5.10(+18.23%) |
Sep 21, 2018 | 29.07 | 29.07 | 27.37 | 27.98 | 447,900 | -0.94(-3.25%) |
Sep 20, 2018 | 27.27 | 29.25 | 27.27 | 28.92 | 269,989 | +1.87(+6.91%) |
Sep 19, 2018 | 26.41 | 27.78 | 26.13 | 27.05 | 257,421 | +0.55(+2.08%) |
Sep 18, 2018 | 26.00 | 27.24 | 25.84 | 26.50 | 257,445 | +1.65(+6.64%) |
Sep 17, 2018 | 24.16 | 25.60 | 24.15 | 24.85 | 220,630 | +0.69(+2.86%) |
Sep 14, 2018 | 24.66 | 24.66 | 23.72 | 24.16 | 216,700 | -0.22(-0.90%) |
Sep 13, 2018 | 25.00 | 25.33 | 24.11 | 24.38 | 167,402 | -0.49(-1.97%) |
Sep 12, 2018 | 24.53 | 25.07 | 24.08 | 24.87 | 185,113 | -0.13(-0.52%) |
Sep 11, 2018 | 24.87 | 25.43 | 24.48 | 25.00 | 198,186 | +0.08(+0.32%) |
Sep 10, 2018 | 26.41 | 26.74 | 24.52 | 24.92 | 337,396 | -1.25(-4.78%) |
Sep 07, 2018 | 25.48 | 26.87 | 24.52 | 26.17 | 368,800 | -1.06(-3.89%) |
Sep 06, 2018 | 27.43 | 27.80 | 26.93 | 27.23 | 357,232 | +0.08(+0.29%) |
Sep 05, 2018 | 26.36 | 27.57 | 25.66 | 27.15 | 257,690 | +0.71(+2.69%) |