Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.72 | 26.93 | 25.25 | 26.90 | 425,100 | +0.73(+2.79%) |
Nov 29, 2018 | 25.64 | 26.60 | 25.39 | 26.17 | 150,213 | +0.18(+0.69%) |
Nov 28, 2018 | 24.79 | 26.24 | 24.72 | 25.99 | 367,589 | +1.52(+6.21%) |
Nov 27, 2018 | 24.15 | 24.60 | 23.29 | 24.47 | 308,430 | -0.02(-0.08%) |
Nov 26, 2018 | 23.75 | 24.87 | 23.34 | 24.49 | 279,237 | +1.44(+6.25%) |
Nov 23, 2018 | 22.49 | 23.37 | 22.17 | 23.05 | 93,800 | +0.17(+0.74%) |
Nov 21, 2018 | 22.88 | 22.88 | 22.88 | 0 | +1.27(+5.88%) | |
Nov 20, 2018 | 21.83 | 22.64 | 20.34 | 21.61 | 837,308 | -0.90(-4.00%) |
Nov 19, 2018 | 26.40 | 26.70 | 22.38 | 22.51 | 658,134 | -4.24(-15.85%) |
Nov 16, 2018 | 27.00 | 27.03 | 25.70 | 26.75 | 364,300 | -0.23(-0.85%) |
Nov 15, 2018 | 25.86 | 27.00 | 25.40 | 26.98 | 372,187 | +0.78(+2.98%) |
Nov 14, 2018 | 25.46 | 26.64 | 25.46 | 26.20 | 491,275 | +0.75(+2.95%) |
Nov 13, 2018 | 25.00 | 26.30 | 25.00 | 25.45 | 259,410 | +0.45(+1.80%) |
Nov 12, 2018 | 25.17 | 25.50 | 24.31 | 25.00 | 452,001 | -0.57(-2.23%) |
Nov 09, 2018 | 25.14 | 26.15 | 24.82 | 25.57 | 717,800 | -0.16(-0.62%) |
Nov 08, 2018 | 24.89 | 25.75 | 24.81 | 25.73 | 368,720 | +0.92(+3.71%) |
Nov 07, 2018 | 24.06 | 26.09 | 23.82 | 24.81 | 786,262 | +0.94(+3.94%) |
Nov 06, 2018 | 24.09 | 24.84 | 23.38 | 23.87 | 232,562 | -0.39(-1.61%) |
Nov 05, 2018 | 24.12 | 24.66 | 23.29 | 24.26 | 451,415 | -0.03(-0.12%) |
Nov 02, 2018 | 24.60 | 24.90 | 23.89 | 24.29 | 308,800 | -0.53(-2.14%) |
Nov 01, 2018 | 23.81 | 24.96 | 23.13 | 24.82 | 366,474 | +1.16(+4.90%) |
Oct 31, 2018 | 23.68 | 24.08 | 23.18 | 23.66 | 520,938 | +0.16(+0.68%) |
Oct 30, 2018 | 22.64 | 23.69 | 22.64 | 23.50 | 392,786 | +0.91(+4.03%) |
Oct 29, 2018 | 24.00 | 24.00 | 22.16 | 22.59 | 485,668 | -0.86(-3.67%) |
Oct 26, 2018 | 23.00 | 24.00 | 22.77 | 23.45 | 331,600 | -0.52(-2.17%) |
Oct 25, 2018 | 24.00 | 24.10 | 23.12 | 23.97 | 407,066 | +0.25(+1.05%) |
Oct 24, 2018 | 24.00 | 24.20 | 23.40 | 23.72 | 356,728 | -0.36(-1.50%) |
Oct 23, 2018 | 23.48 | 24.67 | 23.05 | 24.08 | 375,344 | -0.15(-0.62%) |
Oct 22, 2018 | 24.42 | 24.80 | 23.36 | 24.23 | 355,018 | -0.18(-0.74%) |
Oct 19, 2018 | 25.76 | 26.59 | 23.51 | 24.41 | 395,300 | -1.25(-4.87%) |
Oct 18, 2018 | 25.89 | 26.97 | 25.48 | 25.66 | 621,578 | -0.60(-2.28%) |
Oct 17, 2018 | 26.48 | 27.03 | 25.36 | 26.26 | 420,532 | -1.03(-3.77%) |
Oct 16, 2018 | 25.80 | 27.69 | 25.53 | 27.29 | 699,038 | +2.01(+7.95%) |
Oct 15, 2018 | 26.60 | 26.75 | 25.00 | 25.28 | 782,199 | -1.26(-4.75%) |
Oct 12, 2018 | 23.89 | 26.60 | 23.75 | 26.54 | 1,150,900 | +3.34(+14.40%) |
Oct 11, 2018 | 23.36 | 24.07 | 22.75 | 23.20 | 815,251 | -0.56(-2.36%) |
Oct 10, 2018 | 24.85 | 24.85 | 23.25 | 23.76 | 576,422 | -1.12(-4.50%) |
Oct 09, 2018 | 25.26 | 25.97 | 24.46 | 24.88 | 432,119 | -0.72(-2.81%) |
Oct 08, 2018 | 25.30 | 26.45 | 24.57 | 25.60 | 453,181 | -0.12(-0.47%) |
Oct 05, 2018 | 26.75 | 26.81 | 25.16 | 25.72 | 507,100 | -1.03(-3.85%) |
Oct 04, 2018 | 28.50 | 28.75 | 26.36 | 26.75 | 552,547 | -1.51(-5.34%) |
Oct 03, 2018 | 27.54 | 28.43 | 27.30 | 28.26 | 267,091 | +1.03(+3.78%) |
Oct 02, 2018 | 30.38 | 30.39 | 26.65 | 27.23 | 540,852 | -3.09(-10.19%) |
Oct 01, 2018 | 31.63 | 31.90 | 29.64 | 30.32 | 534,838 | -0.94(-3.01%) |
Sep 28, 2018 | 30.59 | 31.27 | 30.16 | 31.26 | 298,900 | +0.55(+1.79%) |
Sep 27, 2018 | 30.51 | 31.39 | 30.22 | 30.71 | 234,279 | +0.57(+1.89%) |
Sep 26, 2018 | 30.03 | 30.64 | 29.16 | 30.14 | 293,758 | +0.26(+0.87%) |
Sep 25, 2018 | 30.68 | 31.07 | 29.71 | 29.88 | 241,693 | -0.68(-2.23%) |
Sep 24, 2018 | 31.40 | 31.89 | 30.50 | 30.56 | 214,802 | -1.08(-3.41%) |
Sep 21, 2018 | 32.13 | 32.22 | 31.07 | 31.64 | 348,400 | -0.23(-0.72%) |
Sep 20, 2018 | 32.21 | 33.25 | 31.33 | 31.87 | 589,559 | +0.02(+0.06%) |
Sep 19, 2018 | 31.75 | 31.98 | 30.58 | 31.85 | 356,174 | +0.10(+0.31%) |
Sep 18, 2018 | 29.57 | 32.32 | 29.29 | 31.75 | 420,532 | +2.70(+9.29%) |
Sep 17, 2018 | 29.94 | 30.16 | 29.00 | 29.05 | 174,611 | -0.83(-2.78%) |
Sep 14, 2018 | 29.92 | 30.48 | 29.51 | 29.88 | 287,700 | +0.01(+0.03%) |
Sep 13, 2018 | 28.62 | 29.96 | 28.33 | 29.87 | 258,447 | +1.31(+4.59%) |
Sep 12, 2018 | 29.31 | 29.31 | 27.65 | 28.56 | 333,667 | -0.66(-2.26%) |
Sep 11, 2018 | 28.46 | 29.55 | 28.34 | 29.22 | 441,436 | +0.55(+1.92%) |
Sep 10, 2018 | 28.91 | 29.44 | 28.33 | 28.67 | 325,719 | +0.00(+0.00%) |
Sep 07, 2018 | 27.02 | 29.07 | 27.01 | 28.67 | 359,900 | +1.45(+5.33%) |
Sep 06, 2018 | 29.31 | 29.48 | 26.63 | 27.22 | 564,737 | -1.83(-6.30%) |
Sep 05, 2018 | 33.91 | 33.98 | 28.01 | 29.05 | 1,627,991 | -2.65(-8.36%) |
Sep 04, 2018 | 29.89 | 31.93 | 29.85 | 31.70 | 639,899 | +1.97(+6.63%) |
Aug 31, 2018 | 29.73 | 29.73 | 29.73 | 0 | +0.23(+0.78%) | |
Aug 30, 2018 | 29.33 | 29.99 | 29.25 | 29.50 | 255,827 | -0.09(-0.30%) |
Aug 29, 2018 | 29.32 | 29.70 | 28.40 | 29.59 | 114,044 | +0.32(+1.09%) |
Aug 28, 2018 | 30.00 | 30.00 | 28.46 | 29.27 | 186,012 | -0.65(-2.17%) |
Aug 27, 2018 | 29.70 | 30.00 | 29.40 | 29.92 | 181,998 | +0.49(+1.66%) |
Aug 24, 2018 | 29.00 | 29.90 | 28.75 | 29.43 | 154,400 | +0.48(+1.66%) |
Aug 23, 2018 | 28.68 | 29.84 | 28.36 | 28.95 | 228,867 | +0.26(+0.91%) |
Aug 22, 2018 | 28.00 | 28.70 | 27.73 | 28.69 | 172,146 | +0.64(+2.28%) |
Aug 21, 2018 | 26.67 | 28.10 | 26.50 | 28.05 | 295,583 | +1.56(+5.89%) |
Aug 20, 2018 | 25.34 | 26.92 | 25.19 | 26.49 | 98,965 | +1.28(+5.08%) |
Aug 17, 2018 | 26.01 | 26.15 | 25.15 | 25.21 | 117,200 | -0.79(-3.04%) |
Aug 16, 2018 | 25.80 | 26.29 | 25.68 | 26.00 | 80,887 | +0.44(+1.72%) |
Aug 15, 2018 | 26.83 | 26.83 | 25.39 | 25.56 | 231,203 | -1.37(-5.09%) |
Aug 14, 2018 | 27.01 | 27.48 | 25.90 | 26.93 | 186,812 | -0.07(-0.26%) |
Aug 13, 2018 | 25.92 | 27.07 | 25.92 | 27.00 | 172,740 | +1.13(+4.37%) |
Aug 10, 2018 | 25.70 | 26.97 | 25.47 | 25.87 | 213,400 | -0.35(-1.33%) |
Aug 09, 2018 | 24.40 | 26.27 | 24.40 | 26.22 | 263,715 | +1.89(+7.77%) |
Aug 08, 2018 | 24.92 | 24.95 | 24.10 | 24.33 | 109,255 | -0.67(-2.68%) |
Aug 07, 2018 | 24.36 | 25.35 | 24.36 | 25.00 | 151,186 | +0.50(+2.04%) |
Aug 06, 2018 | 23.43 | 24.54 | 23.00 | 24.50 | 154,474 | +0.95(+4.03%) |
Aug 03, 2018 | 23.50 | 23.86 | 23.06 | 23.55 | 170,200 | +0.15(+0.64%) |
Aug 02, 2018 | 21.00 | 23.44 | 21.00 | 23.40 | 350,268 | +2.31(+10.95%) |
Aug 01, 2018 | 21.50 | 21.96 | 21.01 | 21.09 | 176,190 | -0.41(-1.91%) |
Jul 31, 2018 | 20.90 | 22.40 | 20.90 | 21.50 | 309,564 | +0.74(+3.56%) |
Jul 30, 2018 | 22.01 | 22.14 | 20.50 | 20.76 | 330,181 | -1.16(-5.29%) |
Jul 27, 2018 | 23.00 | 23.20 | 21.63 | 21.92 | 376,300 | -1.01(-4.40%) |
Jul 26, 2018 | 22.73 | 23.27 | 22.73 | 22.93 | 105,656 | +0.14(+0.61%) |
Jul 25, 2018 | 22.81 | 23.31 | 22.72 | 22.79 | 137,595 | -0.11(-0.48%) |
Jul 24, 2018 | 23.67 | 24.02 | 22.63 | 22.90 | 302,226 | -0.60(-2.55%) |
Jul 23, 2018 | 22.76 | 23.68 | 22.13 | 23.50 | 569,988 | +0.74(+3.25%) |
Jul 20, 2018 | 23.86 | 24.66 | 22.60 | 22.76 | 403,101 | -1.00(-4.21%) |
Jul 19, 2018 | 24.41 | 24.57 | 23.60 | 23.76 | 289,458 | -0.73(-2.98%) |
Jul 18, 2018 | 23.37 | 24.65 | 23.37 | 24.49 | 392,221 | +1.24(+5.33%) |
Jul 17, 2018 | 23.69 | 24.09 | 23.14 | 23.25 | 333,030 | -0.50(-2.11%) |
Jul 16, 2018 | 24.99 | 25.35 | 23.68 | 23.75 | 249,387 | -1.25(-5.00%) |
Jul 13, 2018 | 25.00 | 25.17 | 23.66 | 25.00 | 385,148 | -0.14(-0.56%) |
Jul 12, 2018 | 23.69 | 25.72 | 23.30 | 25.14 | 528,467 | +1.51(+6.39%) |
Jul 11, 2018 | 23.02 | 23.75 | 22.52 | 23.63 | 464,362 | +0.58(+2.52%) |
Jul 10, 2018 | 23.52 | 24.10 | 22.64 | 23.05 | 408,605 | -0.31(-1.33%) |
Jul 09, 2018 | 23.90 | 24.40 | 23.30 | 23.36 | 461,755 | -0.68(-2.83%) |
Jul 06, 2018 | 24.53 | 24.63 | 23.70 | 24.04 | 418,141 | -0.57(-2.32%) |
Jul 05, 2018 | 25.48 | 25.67 | 24.30 | 24.61 | 304,432 | -0.69(-2.73%) |
Jul 03, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.94(+3.86%) | |
Jul 02, 2018 | 25.66 | 25.94 | 24.02 | 24.36 | 380,135 | -1.61(-6.20%) |
Jun 29, 2018 | 26.98 | 24.44 | 25.97 | 387,711 | +1.56(+6.39%) | |
Jun 28, 2018 | 24.98 | 25.00 | 23.70 | 24.41 | 349,491 | -0.63(-2.52%) |
Jun 27, 2018 | 26.58 | 27.16 | 24.96 | 25.04 | 315,865 | -1.68(-6.29%) |
Jun 26, 2018 | 27.13 | 28.18 | 26.44 | 26.72 | 357,048 | -0.20(-0.74%) |
Jun 25, 2018 | 23.90 | 26.93 | 23.13 | 26.92 | 660,780 | +2.61(+10.74%) |
Jun 22, 2018 | 26.57 | 26.94 | 24.00 | 24.31 | 609,598 | -2.21(-8.33%) |
Jun 21, 2018 | 27.20 | 28.03 | 25.80 | 26.52 | 434,873 | -0.55(-2.03%) |
Jun 20, 2018 | 29.12 | 29.39 | 26.51 | 27.07 | 578,113 | -1.84(-6.36%) |
Jun 19, 2018 | 31.80 | 31.80 | 27.06 | 28.91 | 870,860 | -3.30(-10.25%) |
Jun 18, 2018 | 30.11 | 32.49 | 29.65 | 32.21 | 713,404 | +2.08(+6.90%) |
Jun 15, 2018 | 30.14 | 28.43 | 30.13 | 1,181,454 | +1.70(+5.98%) | |
Jun 14, 2018 | 27.61 | 29.41 | 27.61 | 28.43 | 663,666 | +1.32(+4.87%) |
Jun 13, 2018 | 26.64 | 27.50 | 26.60 | 27.11 | 356,950 | +0.63(+2.38%) |
Jun 12, 2018 | 27.15 | 28.26 | 26.27 | 26.48 | 392,002 | -0.63(-2.32%) |
Jun 11, 2018 | 27.80 | 27.99 | 26.58 | 27.11 | 434,267 | -0.54(-1.95%) |
Jun 08, 2018 | 28.33 | 28.69 | 27.54 | 27.65 | 508,236 | -0.80(-2.81%) |
Jun 07, 2018 | 28.88 | 29.16 | 28.34 | 28.45 | 447,545 | -0.30(-1.04%) |
Jun 06, 2018 | 28.11 | 28.75 | 547,549 | -0.20(-0.69%) | ||
Jun 05, 2018 | 30.15 | 32.79 | 27.95 | 28.95 | 2,857,265 | +2.41(+9.08%) |
Jun 04, 2018 | 26.88 | 28.66 | 26.41 | 26.54 | 919,428 | +0.27(+1.03%) |
Jun 01, 2018 | 25.09 | 26.93 | 25.04 | 26.27 | 436,776 | +1.35(+5.42%) |
May 31, 2018 | 23.07 | 25.37 | 23.07 | 24.92 | 457,215 | +2.05(+8.96%) |
May 30, 2018 | 23.10 | 23.79 | 22.56 | 22.87 | 358,375 | +0.09(+0.40%) |
May 29, 2018 | 22.66 | 23.37 | 22.60 | 22.78 | 344,266 | +0.25(+1.11%) |
May 25, 2018 | 22.53 | 22.53 | 22.53 | 0 | +0.30(+1.35%) | |
May 24, 2018 | 20.30 | 22.63 | 20.26 | 22.23 | 496,326 | +1.97(+9.72%) |
May 23, 2018 | 20.45 | 20.45 | 20.16 | 20.26 | 159,876 | +0.01(+0.05%) |
May 22, 2018 | 20.28 | 20.76 | 20.24 | 20.25 | 328,907 | +0.22(+1.10%) |
May 21, 2018 | 20.27 | 20.27 | 19.47 | 20.03 | 110,219 | +0.14(+0.70%) |
May 18, 2018 | 19.43 | 19.96 | 19.22 | 19.89 | 170,919 | +0.43(+2.21%) |
May 17, 2018 | 20.01 | 20.28 | 19.12 | 19.46 | 82,034 | -0.54(-2.70%) |
May 16, 2018 | 20.66 | 20.73 | 19.90 | 20.00 | 108,562 | -0.60(-2.91%) |
May 15, 2018 | 20.74 | 20.81 | 20.43 | 20.60 | 66,022 | -0.14(-0.68%) |
May 14, 2018 | 20.79 | 20.89 | 20.30 | 20.74 | 73,527 | +0.23(+1.12%) |
May 11, 2018 | 20.91 | 20.91 | 20.24 | 20.51 | 83,362 | -0.24(-1.16%) |
May 10, 2018 | 21.63 | 21.68 | 20.22 | 20.75 | 276,750 | -0.60(-2.81%) |
May 09, 2018 | 20.76 | 21.70 | 20.76 | 21.35 | 434,395 | +0.62(+2.99%) |
May 08, 2018 | 19.79 | 20.98 | 19.25 | 20.73 | 209,588 | +1.13(+5.77%) |
May 07, 2018 | 18.89 | 19.84 | 18.80 | 19.60 | 187,659 | +0.72(+3.81%) |
May 04, 2018 | 19.47 | 19.47 | 18.86 | 18.88 | 362,712 | -0.56(-2.88%) |
May 03, 2018 | 19.55 | 19.65 | 19.06 | 19.44 | 401,617 | -0.07(-0.36%) |
May 02, 2018 | 19.95 | 19.96 | 19.40 | 19.51 | 313,636 | -0.34(-1.71%) |
May 01, 2018 | 19.05 | 20.00 | 19.00 | 19.85 | 656,308 | +0.55(+2.85%) |
Apr 30, 2018 | 19.51 | 19.51 | 18.80 | 19.30 | 640,477 | -0.20(-1.03%) |