Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.78 | 24.42 | 23.57 | 24.35 | 3,519,100 | +0.63(+2.66%) |
Nov 29, 2018 | 23.32 | 24.05 | 23.02 | 23.72 | 2,686,405 | +0.42(+1.80%) |
Nov 28, 2018 | 22.87 | 23.38 | 22.76 | 23.30 | 2,921,404 | +0.53(+2.33%) |
Nov 27, 2018 | 23.00 | 23.41 | 22.61 | 22.77 | 3,793,881 | -0.79(-3.35%) |
Nov 26, 2018 | 23.50 | 23.97 | 23.20 | 23.56 | 2,711,580 | +0.30(+1.29%) |
Nov 23, 2018 | 22.99 | 23.52 | 22.72 | 23.26 | 1,447,000 | +0.15(+0.65%) |
Nov 21, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.36(+1.58%) | |
Nov 20, 2018 | 22.77 | 23.29 | 22.16 | 22.75 | 5,375,792 | -0.75(-3.19%) |
Nov 19, 2018 | 25.02 | 25.25 | 23.43 | 23.50 | 6,023,523 | -1.83(-7.22%) |
Nov 16, 2018 | 25.48 | 26.02 | 25.06 | 25.33 | 3,096,700 | -0.34(-1.32%) |
Nov 15, 2018 | 26.36 | 26.53 | 25.60 | 25.67 | 3,849,234 | -0.78(-2.95%) |
Nov 14, 2018 | 27.08 | 27.27 | 26.13 | 26.45 | 4,339,152 | -0.18(-0.68%) |
Nov 13, 2018 | 26.29 | 26.96 | 26.26 | 26.63 | 3,210,848 | +0.42(+1.60%) |
Nov 12, 2018 | 27.08 | 27.19 | 26.15 | 26.21 | 3,572,850 | -0.99(-3.64%) |
Nov 09, 2018 | 27.01 | 27.39 | 26.51 | 27.20 | 3,900,100 | -0.09(-0.33%) |
Nov 08, 2018 | 26.98 | 27.72 | 26.85 | 27.29 | 5,867,468 | +0.17(+0.63%) |
Nov 07, 2018 | 27.09 | 27.57 | 26.60 | 27.12 | 5,984,217 | +0.40(+1.50%) |
Nov 06, 2018 | 25.90 | 27.44 | 25.73 | 26.72 | 11,822,212 | +1.15(+4.50%) |
Nov 05, 2018 | 25.09 | 26.18 | 25.00 | 25.57 | 7,839,557 | +1.40(+5.79%) |
Nov 02, 2018 | 25.00 | 25.03 | 23.95 | 24.17 | 4,001,700 | -0.61(-2.46%) |
Nov 01, 2018 | 23.29 | 25.00 | 23.25 | 24.78 | 6,769,135 | +1.90(+8.30%) |
Oct 31, 2018 | 22.50 | 23.02 | 22.22 | 22.88 | 3,670,677 | +0.69(+3.11%) |
Oct 30, 2018 | 21.81 | 22.55 | 21.61 | 22.19 | 3,772,490 | +0.24(+1.09%) |
Oct 29, 2018 | 23.09 | 23.24 | 21.38 | 21.95 | 5,141,049 | -0.90(-3.94%) |
Oct 26, 2018 | 22.70 | 23.25 | 22.40 | 22.85 | 3,601,900 | -0.36(-1.55%) |
Oct 25, 2018 | 22.85 | 23.47 | 22.29 | 23.21 | 4,761,640 | +0.68(+3.02%) |
Oct 24, 2018 | 24.30 | 24.57 | 22.52 | 22.53 | 4,506,629 | -1.69(-6.98%) |
Oct 23, 2018 | 23.75 | 24.41 | 23.42 | 24.22 | 4,155,338 | -0.23(-0.94%) |
Oct 22, 2018 | 24.28 | 24.60 | 23.86 | 24.45 | 3,438,054 | +0.19(+0.78%) |
Oct 19, 2018 | 24.87 | 25.27 | 24.20 | 24.26 | 3,462,100 | -0.32(-1.30%) |
Oct 18, 2018 | 24.67 | 24.82 | 24.38 | 24.58 | 2,770,549 | -0.30(-1.21%) |
Oct 17, 2018 | 25.72 | 25.76 | 24.58 | 24.88 | 4,942,022 | -1.04(-4.01%) |
Oct 16, 2018 | 25.00 | 25.99 | 24.95 | 25.92 | 4,351,007 | +1.24(+5.02%) |
Oct 15, 2018 | 24.83 | 24.99 | 24.54 | 24.68 | 2,556,456 | +0.02(+0.08%) |
Oct 12, 2018 | 24.77 | 25.09 | 24.35 | 24.66 | 4,206,500 | +0.54(+2.24%) |
Oct 11, 2018 | 23.80 | 24.52 | 23.73 | 24.12 | 5,952,052 | -0.22(-0.90%) |
Oct 10, 2018 | 25.75 | 25.75 | 24.27 | 24.34 | 7,155,390 | -1.36(-5.29%) |
Oct 09, 2018 | 26.01 | 26.21 | 25.51 | 25.70 | 3,970,140 | -0.79(-2.98%) |
Oct 08, 2018 | 26.85 | 27.59 | 26.10 | 26.49 | 5,262,994 | +0.17(+0.65%) |
Oct 05, 2018 | 26.79 | 27.14 | 25.82 | 26.32 | 4,519,400 | -0.18(-0.68%) |
Oct 04, 2018 | 27.97 | 28.00 | 26.18 | 26.50 | 8,143,138 | -1.82(-6.43%) |
Oct 03, 2018 | 27.45 | 28.45 | 27.31 | 28.32 | 9,706,987 | +1.06(+3.89%) |
Oct 02, 2018 | 27.07 | 27.74 | 26.55 | 27.26 | 6,309,226 | -0.08(-0.29%) |
Oct 01, 2018 | 25.95 | 27.67 | 25.85 | 27.34 | 10,662,620 | +1.67(+6.51%) |
Sep 28, 2018 | 25.07 | 25.88 | 24.60 | 25.67 | 6,215,200 | +0.59(+2.35%) |
Sep 27, 2018 | 25.30 | 25.41 | 24.84 | 25.08 | 3,025,944 | +0.04(+0.16%) |
Sep 26, 2018 | 24.81 | 25.40 | 24.81 | 25.04 | 4,036,395 | +0.26(+1.05%) |
Sep 25, 2018 | 24.96 | 25.19 | 24.33 | 24.78 | 4,414,826 | -0.08(-0.32%) |
Sep 24, 2018 | 24.98 | 25.43 | 24.78 | 24.86 | 3,987,597 | -0.06(-0.24%) |
Sep 21, 2018 | 25.13 | 25.19 | 24.73 | 24.92 | 3,981,100 | -0.09(-0.36%) |
Sep 20, 2018 | 24.19 | 25.35 | 24.08 | 25.01 | 7,098,175 | +0.94(+3.91%) |
Sep 19, 2018 | 23.70 | 24.26 | 23.66 | 24.07 | 4,659,440 | +0.37(+1.56%) |
Sep 18, 2018 | 22.75 | 24.36 | 22.74 | 23.70 | 8,668,463 | +1.15(+5.10%) |
Sep 17, 2018 | 22.29 | 22.99 | 22.07 | 22.55 | 4,597,065 | +0.20(+0.89%) |
Sep 14, 2018 | 22.94 | 23.16 | 22.20 | 22.35 | 4,842,600 | -0.77(-3.33%) |
Sep 13, 2018 | 23.77 | 24.13 | 22.86 | 23.12 | 5,788,822 | -0.42(-1.78%) |
Sep 12, 2018 | 22.56 | 24.10 | 22.31 | 23.54 | 15,973,809 | +2.87(+13.88%) |
Sep 11, 2018 | 20.50 | 20.88 | 20.48 | 20.67 | 2,378,784 | +0.00(+0.00%) |
Sep 10, 2018 | 20.70 | 21.04 | 20.53 | 20.67 | 3,372,361 | +0.03(+0.15%) |
Sep 07, 2018 | 20.51 | 21.09 | 20.38 | 20.64 | 3,250,200 | -0.21(-1.01%) |
Sep 06, 2018 | 21.40 | 21.55 | 20.52 | 20.85 | 4,048,250 | -0.49(-2.30%) |
Sep 05, 2018 | 21.63 | 21.81 | 20.94 | 21.34 | 4,015,253 | -0.47(-2.15%) |