Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.20 | 30.15 | 28.91 | 29.28 | 277,300 | +0.08(+0.27%) |
Nov 29, 2018 | 28.49 | 29.58 | 28.27 | 29.20 | 268,178 | +0.60(+2.10%) |
Nov 28, 2018 | 28.26 | 28.92 | 27.05 | 28.60 | 255,634 | +0.30(+1.06%) |
Nov 27, 2018 | 28.31 | 29.06 | 27.80 | 28.30 | 292,843 | -0.38(-1.32%) |
Nov 26, 2018 | 28.42 | 29.47 | 27.25 | 28.68 | 353,640 | +1.35(+4.94%) |
Nov 23, 2018 | 27.38 | 27.93 | 27.02 | 27.33 | 127,400 | -0.25(-0.91%) |
Nov 21, 2018 | 27.58 | 27.58 | 27.58 | 0 | +1.33(+5.07%) | |
Nov 20, 2018 | 28.15 | 28.89 | 26.20 | 26.25 | 650,210 | -2.69(-9.30%) |
Nov 19, 2018 | 31.40 | 32.52 | 28.82 | 28.94 | 963,818 | -2.90(-9.11%) |
Nov 16, 2018 | 31.00 | 32.79 | 29.85 | 31.84 | 897,700 | +0.91(+2.94%) |
Nov 15, 2018 | 29.62 | 35.00 | 27.50 | 30.93 | 4,699,860 | +8.13(+35.66%) |
Nov 14, 2018 | 24.14 | 24.64 | 21.98 | 22.80 | 422,442 | -1.13(-4.72%) |
Nov 13, 2018 | 23.85 | 24.81 | 23.66 | 23.93 | 328,705 | -0.06(-0.25%) |
Nov 12, 2018 | 25.70 | 26.24 | 23.55 | 23.99 | 293,978 | -1.73(-6.73%) |
Nov 09, 2018 | 26.98 | 27.12 | 25.10 | 25.72 | 242,500 | -1.51(-5.55%) |
Nov 08, 2018 | 27.87 | 28.68 | 27.00 | 27.23 | 246,155 | -0.67(-2.40%) |
Nov 07, 2018 | 26.01 | 28.54 | 25.82 | 27.90 | 428,802 | +2.27(+8.86%) |
Nov 06, 2018 | 25.04 | 26.23 | 22.50 | 25.63 | 309,211 | +0.03(+0.12%) |
Nov 05, 2018 | 26.17 | 26.34 | 24.62 | 25.60 | 199,444 | -0.42(-1.61%) |
Nov 02, 2018 | 27.23 | 27.36 | 25.63 | 26.02 | 344,400 | -1.19(-4.37%) |
Nov 01, 2018 | 25.92 | 27.52 | 25.83 | 27.21 | 510,018 | +1.48(+5.75%) |
Oct 31, 2018 | 25.01 | 26.22 | 25.01 | 25.73 | 283,648 | +1.06(+4.30%) |
Oct 30, 2018 | 24.50 | 25.16 | 23.78 | 24.67 | 314,257 | -0.05(-0.20%) |
Oct 29, 2018 | 26.08 | 26.75 | 24.36 | 24.72 | 270,290 | -1.11(-4.30%) |
Oct 26, 2018 | 26.19 | 26.80 | 25.26 | 25.83 | 238,500 | -0.85(-3.19%) |
Oct 25, 2018 | 26.08 | 27.22 | 25.27 | 26.68 | 156,305 | +1.04(+4.06%) |
Oct 24, 2018 | 26.57 | 28.28 | 25.30 | 25.64 | 268,378 | -0.95(-3.57%) |
Oct 23, 2018 | 25.67 | 27.32 | 25.10 | 26.59 | 199,546 | +0.23(+0.87%) |
Oct 22, 2018 | 26.66 | 26.93 | 25.38 | 26.36 | 312,225 | -0.32(-1.20%) |
Oct 19, 2018 | 28.13 | 28.77 | 26.25 | 26.68 | 310,900 | -1.42(-5.05%) |
Oct 18, 2018 | 29.17 | 30.38 | 28.00 | 28.10 | 284,894 | -0.89(-3.07%) |
Oct 17, 2018 | 28.91 | 29.27 | 27.65 | 28.99 | 235,400 | +0.20(+0.69%) |
Oct 16, 2018 | 27.64 | 29.36 | 27.42 | 28.79 | 264,049 | +1.21(+4.39%) |
Oct 15, 2018 | 28.68 | 28.68 | 26.76 | 27.58 | 202,203 | -0.95(-3.33%) |
Oct 12, 2018 | 28.86 | 29.21 | 27.61 | 28.53 | 331,800 | +0.69(+2.48%) |
Oct 11, 2018 | 26.50 | 28.98 | 25.88 | 27.84 | 409,034 | +1.16(+4.35%) |
Oct 10, 2018 | 28.22 | 28.25 | 26.43 | 26.68 | 416,023 | -1.54(-5.46%) |
Oct 09, 2018 | 29.18 | 29.91 | 27.71 | 28.22 | 436,372 | -0.92(-3.16%) |
Oct 08, 2018 | 29.50 | 29.97 | 28.52 | 29.14 | 360,093 | -0.75(-2.51%) |
Oct 05, 2018 | 31.42 | 32.20 | 29.63 | 29.89 | 321,500 | -1.40(-4.47%) |
Oct 04, 2018 | 33.07 | 33.07 | 30.91 | 31.29 | 355,921 | -1.80(-5.44%) |
Oct 03, 2018 | 33.50 | 33.53 | 31.05 | 33.09 | 495,654 | -0.41(-1.22%) |
Oct 02, 2018 | 33.93 | 34.52 | 33.23 | 33.50 | 303,643 | -0.43(-1.27%) |
Oct 01, 2018 | 37.30 | 37.30 | 33.36 | 33.93 | 485,671 | -2.46(-6.76%) |
Sep 28, 2018 | 36.04 | 36.95 | 34.77 | 36.39 | 328,300 | +0.41(+1.14%) |
Sep 27, 2018 | 37.86 | 38.02 | 35.18 | 35.98 | 340,937 | -1.99(-5.24%) |
Sep 26, 2018 | 39.60 | 39.60 | 37.60 | 37.97 | 204,093 | -1.67(-4.21%) |
Sep 25, 2018 | 40.30 | 40.89 | 39.58 | 39.64 | 188,343 | -0.65(-1.61%) |
Sep 24, 2018 | 39.31 | 42.44 | 38.42 | 40.29 | 410,024 | +1.83(+4.76%) |
Sep 21, 2018 | 41.10 | 41.84 | 38.01 | 38.46 | 258,300 | -2.68(-6.51%) |
Sep 20, 2018 | 38.84 | 41.15 | 38.80 | 41.14 | 213,856 | +2.58(+6.69%) |
Sep 19, 2018 | 39.76 | 39.76 | 38.44 | 38.56 | 144,074 | -1.34(-3.36%) |
Sep 18, 2018 | 38.53 | 40.22 | 38.37 | 39.90 | 181,642 | +1.40(+3.64%) |
Sep 17, 2018 | 41.11 | 41.60 | 38.39 | 38.50 | 279,195 | -2.77(-6.71%) |
Sep 14, 2018 | 41.67 | 42.48 | 41.14 | 41.27 | 126,000 | +0.02(+0.05%) |
Sep 13, 2018 | 41.75 | 42.84 | 41.08 | 41.25 | 188,027 | -0.46(-1.10%) |
Sep 12, 2018 | 41.05 | 41.80 | 40.36 | 41.71 | 260,559 | +0.73(+1.78%) |
Sep 11, 2018 | 39.37 | 41.10 | 39.24 | 40.98 | 227,789 | +1.53(+3.88%) |
Sep 10, 2018 | 40.26 | 40.26 | 38.80 | 39.45 | 199,410 | -0.16(-0.40%) |
Sep 07, 2018 | 39.27 | 40.36 | 38.69 | 39.61 | 290,500 | +0.22(+0.56%) |
Sep 06, 2018 | 42.60 | 43.02 | 39.34 | 39.39 | 339,488 | -3.24(-7.60%) |
Sep 05, 2018 | 43.23 | 43.23 | 41.60 | 42.63 | 175,790 | -0.45(-1.04%) |