Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.34 | 22.57 | 21.77 | 22.18 | 2,383,660 | -0.53(-2.31%) |
Nov 29, 2018 | 22.20 | 22.95 | 22.13 | 22.70 | 2,014,532 | +0.59(+2.68%) |
Nov 28, 2018 | 21.53 | 22.11 | 20.84 | 22.11 | 1,898,688 | +0.77(+3.60%) |
Nov 27, 2018 | 22.02 | 22.18 | 21.29 | 21.34 | 1,700,364 | -0.78(-3.52%) |
Nov 26, 2018 | 22.18 | 22.74 | 21.91 | 22.12 | 1,692,328 | +0.43(+1.97%) |
Nov 23, 2018 | 21.62 | 22.41 | 21.59 | 21.69 | 758,946 | -1.06(-4.66%) |
Nov 21, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.23 | 23.24 | 21.98 | 22.36 | 2,209,665 | -1.42(-5.97%) |
Nov 19, 2018 | 23.34 | 24.07 | 23.26 | 23.78 | 1,648,748 | -0.25(-1.05%) |
Nov 16, 2018 | 23.86 | 24.78 | 23.78 | 24.03 | 2,510,219 | +0.03(+0.12%) |
Nov 15, 2018 | 23.03 | 24.17 | 23.01 | 24.01 | 1,409,380 | +0.76(+3.26%) |
Nov 14, 2018 | 23.73 | 24.23 | 23.19 | 23.25 | 1,902,458 | +0.07(+0.29%) |
Nov 13, 2018 | 23.98 | 24.39 | 23.09 | 23.18 | 2,134,412 | -0.93(-3.87%) |
Nov 12, 2018 | 26.16 | 26.20 | 24.08 | 24.11 | 1,722,933 | -1.72(-6.66%) |
Nov 09, 2018 | 25.69 | 26.02 | 24.96 | 25.83 | 2,024,337 | -0.42(-1.59%) |
Nov 08, 2018 | 27.83 | 27.97 | 25.97 | 26.25 | 1,577,352 | -1.65(-5.93%) |
Nov 07, 2018 | 27.53 | 28.00 | 27.22 | 27.91 | 1,416,143 | +1.11(+4.14%) |
Nov 06, 2018 | 27.40 | 27.57 | 26.66 | 26.80 | 1,047,369 | -0.56(-2.06%) |
Nov 05, 2018 | 27.61 | 27.61 | 26.77 | 27.36 | 1,972,159 | +0.73(+2.74%) |
Nov 02, 2018 | 28.18 | 28.23 | 26.49 | 26.63 | 3,084,724 | -1.50(-5.33%) |
Nov 01, 2018 | 28.55 | 29.18 | 27.32 | 28.13 | 3,174,350 | +0.08(+0.28%) |
Oct 31, 2018 | 28.50 | 28.80 | 27.96 | 28.05 | 2,162,277 | +0.00(+0.00%) |
Oct 30, 2018 | 26.78 | 28.10 | 26.48 | 28.05 | 1,438,480 | +0.93(+3.44%) |
Oct 29, 2018 | 28.15 | 28.31 | 26.63 | 27.12 | 1,886,115 | -0.93(-3.33%) |
Oct 26, 2018 | 27.51 | 28.57 | 26.96 | 28.05 | 1,119,502 | -0.01(-0.03%) |
Oct 25, 2018 | 27.56 | 28.27 | 27.06 | 28.06 | 1,295,837 | +0.94(+3.48%) |
Oct 24, 2018 | 29.24 | 29.54 | 27.11 | 27.12 | 1,811,962 | -1.86(-6.41%) |
Oct 23, 2018 | 29.98 | 30.04 | 28.64 | 28.98 | 1,946,707 | -1.67(-5.46%) |
Oct 22, 2018 | 30.76 | 30.86 | 30.08 | 30.65 | 882,493 | -0.22(-0.72%) |
Oct 19, 2018 | 30.97 | 31.64 | 30.53 | 30.87 | 1,301,066 | +0.05(+0.16%) |
Oct 18, 2018 | 30.64 | 31.28 | 30.41 | 30.82 | 1,315,853 | -0.28(-0.91%) |
Oct 17, 2018 | 30.94 | 31.25 | 30.45 | 31.11 | 1,175,909 | -0.09(-0.28%) |
Oct 16, 2018 | 30.90 | 31.33 | 30.60 | 31.19 | 986,211 | +0.50(+1.62%) |
Oct 15, 2018 | 30.50 | 30.90 | 29.80 | 30.70 | 874,733 | +0.45(+1.48%) |
Oct 12, 2018 | 30.13 | 30.34 | 29.31 | 30.25 | 1,501,032 | +0.78(+2.64%) |
Oct 11, 2018 | 30.88 | 30.92 | 29.44 | 29.47 | 2,112,606 | -1.81(-5.78%) |
Oct 10, 2018 | 32.74 | 32.83 | 30.92 | 31.28 | 1,731,954 | -1.43(-4.37%) |
Oct 09, 2018 | 32.15 | 33.16 | 32.05 | 32.71 | 997,575 | +0.76(+2.37%) |
Oct 08, 2018 | 32.22 | 32.42 | 31.62 | 31.95 | 928,762 | -0.64(-1.97%) |
Oct 05, 2018 | 32.93 | 33.28 | 32.18 | 32.59 | 1,063,676 | -0.39(-1.18%) |
Oct 04, 2018 | 33.11 | 33.95 | 32.92 | 32.98 | 1,598,025 | -0.30(-0.91%) |
Oct 03, 2018 | 32.37 | 33.30 | 32.13 | 33.28 | 996,106 | +1.08(+3.35%) |
Oct 02, 2018 | 32.20 | 32.80 | 32.04 | 32.20 | 1,000,242 | +0.11(+0.33%) |
Oct 01, 2018 | 32.37 | 32.54 | 31.79 | 32.10 | 1,057,079 | -0.05(-0.15%) |
Sep 28, 2018 | 31.98 | 32.63 | 31.98 | 32.15 | 1,058,741 | +0.04(+0.12%) |
Sep 27, 2018 | 31.68 | 32.33 | 31.33 | 32.11 | 1,304,675 | +0.92(+2.96%) |
Sep 26, 2018 | 31.59 | 32.20 | 31.14 | 31.18 | 1,049,910 | -0.78(-2.43%) |
Sep 25, 2018 | 31.76 | 32.59 | 31.54 | 31.96 | 1,681,271 | -0.32(-0.99%) |
Sep 24, 2018 | 32.30 | 32.76 | 31.50 | 32.28 | 1,315,252 | +0.65(+2.06%) |
Sep 21, 2018 | 31.27 | 31.78 | 31.00 | 31.63 | 2,388,286 | +0.40(+1.28%) |
Sep 20, 2018 | 31.75 | 31.92 | 30.98 | 31.23 | 837,492 | -0.30(-0.96%) |
Sep 19, 2018 | 30.98 | 31.78 | 30.95 | 31.53 | 1,068,173 | +0.66(+2.14%) |
Sep 18, 2018 | 30.38 | 31.00 | 30.28 | 30.87 | 1,348,442 | +0.84(+2.79%) |
Sep 17, 2018 | 30.30 | 30.82 | 29.79 | 30.04 | 1,296,432 | -0.17(-0.55%) |
Sep 14, 2018 | 30.14 | 30.60 | 29.89 | 30.20 | 1,881,945 | -0.08(-0.26%) |
Sep 13, 2018 | 31.58 | 32.04 | 29.97 | 30.28 | 3,566,440 | -2.27(-6.96%) |
Sep 12, 2018 | 31.71 | 32.65 | 31.58 | 32.55 | 1,370,317 | +1.34(+4.30%) |
Sep 11, 2018 | 29.85 | 31.52 | 29.85 | 31.20 | 1,092,313 | +1.20(+3.99%) |
Sep 10, 2018 | 30.21 | 30.50 | 29.90 | 30.01 | 847,681 | +0.03(+0.10%) |
Sep 07, 2018 | 30.12 | 30.35 | 29.70 | 29.98 | 1,134,410 | -0.46(-1.50%) |
Sep 06, 2018 | 30.99 | 31.04 | 30.30 | 30.43 | 1,299,780 | -0.51(-1.63%) |
Sep 05, 2018 | 30.88 | 30.98 | 30.23 | 30.94 | 1,201,407 | -0.17(-0.53%) |