Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.41 | 24.06 | 23.36 | 23.68 | 1,068,800 | +0.15(+0.64%) |
Nov 29, 2018 | 23.90 | 24.15 | 23.21 | 23.53 | 1,407,988 | -0.40(-1.67%) |
Nov 28, 2018 | 23.20 | 24.25 | 22.94 | 23.93 | 1,867,345 | +0.71(+3.06%) |
Nov 27, 2018 | 24.93 | 25.33 | 22.77 | 23.22 | 1,975,113 | -1.77(-7.08%) |
Nov 26, 2018 | 24.89 | 25.86 | 24.71 | 24.99 | 1,262,727 | +0.18(+0.73%) |
Nov 23, 2018 | 24.17 | 25.06 | 24.17 | 24.81 | 580,000 | +0.56(+2.31%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +1.25(+5.43%) | |
Nov 20, 2018 | 23.92 | 24.30 | 22.89 | 23.00 | 1,659,291 | -1.11(-4.60%) |
Nov 19, 2018 | 23.59 | 24.52 | 23.36 | 24.11 | 2,034,557 | +0.15(+0.63%) |
Nov 16, 2018 | 23.55 | 24.21 | 23.22 | 23.96 | 2,206,500 | +0.30(+1.27%) |
Nov 15, 2018 | 23.62 | 23.76 | 22.66 | 23.66 | 2,138,197 | -0.49(-2.03%) |
Nov 14, 2018 | 24.37 | 24.95 | 23.87 | 24.15 | 2,421,776 | -0.32(-1.31%) |
Nov 13, 2018 | 22.09 | 25.01 | 22.09 | 24.47 | 3,795,700 | +2.61(+11.94%) |
Nov 12, 2018 | 21.47 | 22.20 | 21.09 | 21.86 | 3,913,384 | +0.34(+1.58%) |
Nov 09, 2018 | 25.20 | 25.33 | 21.42 | 21.52 | 7,538,800 | -7.31(-25.36%) |
Nov 08, 2018 | 29.57 | 30.39 | 28.75 | 28.83 | 1,939,131 | -1.02(-3.42%) |
Nov 07, 2018 | 29.70 | 30.04 | 28.41 | 29.85 | 2,228,020 | +0.22(+0.74%) |
Nov 06, 2018 | 30.10 | 30.70 | 29.55 | 29.63 | 1,571,514 | -0.54(-1.79%) |
Nov 05, 2018 | 32.25 | 32.59 | 30.00 | 30.17 | 1,421,798 | -2.08(-6.45%) |
Nov 02, 2018 | 33.25 | 33.30 | 31.50 | 32.25 | 1,666,100 | -0.20(-0.62%) |
Nov 01, 2018 | 30.76 | 32.87 | 30.41 | 32.45 | 1,906,719 | +2.03(+6.67%) |
Oct 31, 2018 | 31.82 | 32.10 | 30.09 | 30.42 | 2,183,226 | -0.96(-3.06%) |
Oct 30, 2018 | 31.29 | 32.37 | 30.78 | 31.38 | 1,089,787 | +0.17(+0.54%) |
Oct 29, 2018 | 31.25 | 32.82 | 30.79 | 31.21 | 2,800,755 | +1.54(+5.19%) |
Oct 26, 2018 | 28.92 | 29.89 | 28.43 | 29.67 | 1,257,600 | +0.17(+0.58%) |
Oct 25, 2018 | 28.92 | 29.52 | 28.24 | 29.50 | 1,522,560 | +0.98(+3.44%) |
Oct 24, 2018 | 31.58 | 31.63 | 28.48 | 28.52 | 1,476,023 | -3.13(-9.89%) |
Oct 23, 2018 | 30.00 | 32.05 | 29.52 | 31.65 | 2,081,628 | +1.11(+3.65%) |
Oct 22, 2018 | 30.12 | 30.84 | 29.31 | 30.54 | 1,832,644 | +0.61(+2.05%) |
Oct 19, 2018 | 28.78 | 30.99 | 28.78 | 29.92 | 2,166,739 | +0.47(+1.58%) |
Oct 18, 2018 | 30.33 | 30.41 | 29.27 | 29.45 | 1,312,539 | -1.01(-3.32%) |
Oct 17, 2018 | 30.82 | 31.00 | 29.75 | 30.47 | 1,184,510 | -1.01(-3.21%) |
Oct 16, 2018 | 31.44 | 31.72 | 30.96 | 31.48 | 1,363,695 | +0.18(+0.57%) |
Oct 15, 2018 | 29.73 | 31.64 | 29.73 | 31.30 | 1,672,703 | +1.39(+4.64%) |
Oct 12, 2018 | 31.67 | 32.00 | 29.29 | 29.91 | 1,907,223 | -1.55(-4.92%) |
Oct 11, 2018 | 31.05 | 33.28 | 31.05 | 31.46 | 2,311,874 | +0.15(+0.47%) |
Oct 10, 2018 | 32.64 | 32.96 | 31.25 | 31.31 | 3,326,218 | -1.78(-5.39%) |
Oct 09, 2018 | 34.08 | 34.19 | 33.00 | 33.09 | 1,413,534 | -1.02(-2.99%) |
Oct 08, 2018 | 33.35 | 34.42 | 33.26 | 34.11 | 1,103,439 | +0.32(+0.94%) |
Oct 05, 2018 | 35.17 | 35.39 | 33.60 | 33.80 | 2,145,147 | -1.45(-4.11%) |
Oct 04, 2018 | 36.18 | 36.45 | 35.01 | 35.24 | 1,778,367 | -1.31(-3.58%) |
Oct 03, 2018 | 37.27 | 37.68 | 36.54 | 36.55 | 1,213,435 | -0.73(-1.97%) |
Oct 02, 2018 | 37.79 | 38.30 | 37.25 | 37.28 | 1,361,945 | -0.49(-1.29%) |
Oct 01, 2018 | 39.44 | 39.59 | 37.72 | 37.77 | 1,270,518 | -1.19(-3.05%) |
Sep 28, 2018 | 39.11 | 39.27 | 38.51 | 38.96 | 984,386 | -0.46(-1.16%) |
Sep 27, 2018 | 40.19 | 40.28 | 39.40 | 39.41 | 792,058 | -0.56(-1.41%) |
Sep 26, 2018 | 40.26 | 40.85 | 39.91 | 39.98 | 1,499,831 | -0.46(-1.13%) |
Sep 25, 2018 | 42.78 | 42.78 | 40.38 | 40.44 | 1,327,951 | -2.48(-5.77%) |
Sep 24, 2018 | 43.48 | 43.76 | 42.00 | 42.91 | 852,265 | -0.87(-1.99%) |
Sep 21, 2018 | 43.28 | 44.77 | 43.28 | 43.79 | 3,428,098 | +0.65(+1.52%) |
Sep 20, 2018 | 42.76 | 43.53 | 42.60 | 43.13 | 1,915,202 | +0.84(+1.99%) |
Sep 19, 2018 | 41.18 | 42.45 | 41.14 | 42.29 | 1,346,206 | +1.24(+3.02%) |
Sep 18, 2018 | 41.63 | 41.95 | 40.69 | 41.05 | 1,587,559 | -0.80(-1.92%) |
Sep 17, 2018 | 42.56 | 42.60 | 41.72 | 41.85 | 871,790 | -0.82(-1.93%) |
Sep 14, 2018 | 42.20 | 43.01 | 42.18 | 42.68 | 1,815,201 | +0.85(+2.04%) |
Sep 13, 2018 | 40.27 | 42.33 | 40.27 | 41.82 | 2,848,922 | +1.96(+4.92%) |
Sep 12, 2018 | 40.22 | 40.56 | 39.72 | 39.86 | 866,392 | -0.48(-1.18%) |
Sep 11, 2018 | 40.76 | 40.78 | 39.95 | 40.34 | 921,635 | -0.56(-1.38%) |
Sep 10, 2018 | 40.49 | 41.10 | 40.49 | 40.90 | 667,097 | +0.62(+1.55%) |
Sep 07, 2018 | 40.41 | 40.80 | 39.73 | 40.28 | 1,247,030 | -0.13(-0.32%) |
Sep 06, 2018 | 41.30 | 41.48 | 40.19 | 40.41 | 1,226,406 | -0.86(-2.09%) |
Sep 05, 2018 | 41.94 | 42.18 | 41.10 | 41.27 | 1,717,830 | -0.72(-1.72%) |