Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.20 | 22.44 | 21.93 | 22.11 | 2,280,000 | -0.27(-1.21%) |
Nov 29, 2018 | 22.50 | 22.69 | 21.92 | 22.38 | 1,954,896 | -0.30(-1.32%) |
Nov 28, 2018 | 22.17 | 22.89 | 21.84 | 22.68 | 2,202,494 | +0.66(+3.00%) |
Nov 27, 2018 | 21.71 | 22.28 | 21.46 | 22.02 | 2,002,069 | +0.24(+1.10%) |
Nov 26, 2018 | 21.03 | 21.88 | 21.03 | 21.78 | 1,303,212 | +1.04(+5.01%) |
Nov 23, 2018 | 20.85 | 21.32 | 20.71 | 20.74 | 861,300 | -0.31(-1.47%) |
Nov 21, 2018 | 21.05 | 21.05 | 21.05 | 0 | +0.53(+2.58%) | |
Nov 20, 2018 | 20.80 | 20.85 | 20.15 | 20.52 | 1,797,750 | -0.48(-2.29%) |
Nov 19, 2018 | 21.38 | 21.50 | 20.80 | 21.00 | 1,843,290 | -0.40(-1.87%) |
Nov 16, 2018 | 21.38 | 21.86 | 21.06 | 21.40 | 2,396,000 | +0.03(+0.14%) |
Nov 15, 2018 | 21.14 | 21.40 | 20.35 | 21.37 | 2,439,350 | +0.05(+0.23%) |
Nov 14, 2018 | 20.35 | 21.92 | 20.30 | 21.32 | 3,586,235 | +1.56(+7.89%) |
Nov 13, 2018 | 20.23 | 20.75 | 19.59 | 19.76 | 2,161,970 | -0.30(-1.50%) |
Nov 12, 2018 | 20.81 | 21.04 | 18.76 | 20.06 | 2,686,177 | -0.86(-4.11%) |
Nov 09, 2018 | 21.39 | 21.83 | 20.56 | 20.92 | 4,416,600 | -0.77(-3.55%) |
Nov 08, 2018 | 22.08 | 22.27 | 21.40 | 21.69 | 1,933,404 | -0.71(-3.17%) |
Nov 07, 2018 | 22.34 | 22.65 | 21.65 | 22.40 | 3,025,974 | +0.17(+0.76%) |
Nov 06, 2018 | 22.28 | 22.76 | 21.77 | 22.23 | 1,867,160 | +0.06(+0.27%) |
Nov 05, 2018 | 23.18 | 23.29 | 21.95 | 22.17 | 4,014,269 | -1.03(-4.44%) |
Nov 02, 2018 | 23.95 | 24.81 | 22.84 | 23.20 | 3,250,800 | -0.68(-2.85%) |
Nov 01, 2018 | 22.50 | 25.37 | 22.12 | 23.88 | 5,573,357 | -0.40(-1.65%) |
Oct 31, 2018 | 23.70 | 24.89 | 23.21 | 24.28 | 3,541,467 | +0.96(+4.12%) |
Oct 30, 2018 | 22.27 | 23.50 | 21.91 | 23.32 | 2,374,329 | +0.94(+4.20%) |
Oct 29, 2018 | 23.40 | 23.88 | 22.09 | 22.38 | 2,836,138 | -1.05(-4.48%) |
Oct 26, 2018 | 24.22 | 24.22 | 23.10 | 23.43 | 2,913,800 | -1.18(-4.79%) |
Oct 25, 2018 | 23.90 | 24.73 | 23.59 | 24.61 | 2,185,178 | +0.87(+3.66%) |
Oct 24, 2018 | 25.05 | 25.34 | 23.62 | 23.74 | 3,857,940 | -1.40(-5.57%) |
Oct 23, 2018 | 26.39 | 26.45 | 24.98 | 25.14 | 2,871,211 | -1.77(-6.58%) |
Oct 22, 2018 | 28.37 | 28.50 | 26.75 | 26.91 | 3,399,473 | -1.24(-4.40%) |
Oct 19, 2018 | 29.73 | 29.83 | 27.75 | 28.15 | 2,238,100 | -1.66(-5.57%) |
Oct 18, 2018 | 29.60 | 29.92 | 29.36 | 29.81 | 3,237,381 | +0.01(+0.03%) |
Oct 17, 2018 | 29.20 | 29.94 | 28.64 | 29.80 | 3,588,983 | +0.68(+2.34%) |
Oct 16, 2018 | 28.62 | 29.39 | 28.01 | 29.12 | 2,398,310 | +0.61(+2.14%) |
Oct 15, 2018 | 29.96 | 30.15 | 28.38 | 28.51 | 5,170,946 | -1.41(-4.71%) |
Oct 12, 2018 | 29.12 | 30.05 | 28.85 | 29.92 | 3,227,200 | +1.35(+4.73%) |
Oct 11, 2018 | 29.10 | 29.57 | 28.32 | 28.57 | 1,990,356 | -0.55(-1.89%) |
Oct 10, 2018 | 28.98 | 29.98 | 28.94 | 29.12 | 3,796,751 | +0.34(+1.18%) |
Oct 09, 2018 | 28.46 | 28.92 | 27.65 | 28.78 | 17,877,280 | +0.32(+1.12%) |
Oct 08, 2018 | 30.10 | 30.15 | 28.26 | 28.46 | 4,540,851 | -1.58(-5.26%) |
Oct 05, 2018 | 32.41 | 32.41 | 29.68 | 30.04 | 5,094,700 | -2.79(-8.50%) |
Oct 04, 2018 | 33.74 | 33.74 | 32.76 | 32.83 | 929,154 | -1.09(-3.21%) |
Oct 03, 2018 | 33.73 | 34.72 | 33.62 | 33.92 | 1,580,249 | +0.33(+0.98%) |
Oct 02, 2018 | 33.14 | 33.77 | 32.88 | 33.59 | 1,673,738 | +0.84(+2.56%) |
Oct 01, 2018 | 33.15 | 33.22 | 32.11 | 32.75 | 893,717 | -0.17(-0.52%) |
Sep 28, 2018 | 32.85 | 33.69 | 32.69 | 32.92 | 1,710,100 | +0.02(+0.06%) |
Sep 27, 2018 | 32.24 | 32.97 | 31.86 | 32.90 | 877,288 | +0.65(+2.02%) |
Sep 26, 2018 | 32.43 | 32.70 | 32.02 | 32.25 | 794,635 | -0.09(-0.28%) |
Sep 25, 2018 | 31.92 | 32.40 | 31.68 | 32.34 | 740,243 | +0.54(+1.70%) |
Sep 24, 2018 | 32.40 | 32.40 | 31.44 | 31.80 | 759,592 | -0.62(-1.91%) |
Sep 21, 2018 | 32.57 | 32.75 | 32.04 | 32.42 | 805,500 | -0.14(-0.43%) |
Sep 20, 2018 | 32.36 | 32.59 | 31.67 | 32.56 | 900,675 | +0.36(+1.12%) |
Sep 19, 2018 | 32.90 | 33.59 | 31.84 | 32.20 | 1,000,007 | -0.80(-2.42%) |
Sep 18, 2018 | 32.56 | 33.04 | 32.23 | 33.00 | 901,136 | +0.41(+1.26%) |
Sep 17, 2018 | 32.26 | 32.78 | 31.82 | 32.59 | 912,831 | +0.20(+0.62%) |
Sep 14, 2018 | 32.10 | 32.49 | 31.82 | 32.39 | 1,076,800 | +0.43(+1.35%) |
Sep 13, 2018 | 32.74 | 33.25 | 31.75 | 31.96 | 1,351,307 | -0.76(-2.32%) |
Sep 12, 2018 | 32.50 | 32.90 | 31.93 | 32.72 | 1,182,404 | +0.13(+0.40%) |
Sep 11, 2018 | 32.08 | 32.71 | 31.40 | 32.59 | 1,205,941 | +0.26(+0.80%) |
Sep 10, 2018 | 32.21 | 32.44 | 31.99 | 32.33 | 897,159 | +0.23(+0.72%) |
Sep 07, 2018 | 31.37 | 32.29 | 31.26 | 32.10 | 1,540,700 | +0.73(+2.33%) |
Sep 06, 2018 | 33.15 | 33.40 | 31.17 | 31.37 | 1,427,047 | -1.78(-5.37%) |
Sep 05, 2018 | 33.57 | 33.84 | 32.57 | 33.15 | 1,409,920 | -0.58(-1.72%) |