Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.84 | 23.87 | 23.36 | 23.84 | 453,629 | +0.06(+0.24%) |
Nov 29, 2018 | 24.11 | 24.18 | 23.46 | 23.78 | 356,936 | -0.39(-1.61%) |
Nov 28, 2018 | 23.49 | 24.17 | 23.46 | 24.17 | 632,979 | +0.91(+3.91%) |
Nov 27, 2018 | 23.55 | 23.83 | 23.16 | 23.26 | 461,002 | -0.29(-1.24%) |
Nov 26, 2018 | 24.71 | 25.06 | 23.44 | 23.55 | 576,465 | -0.84(-3.46%) |
Nov 23, 2018 | 24.02 | 24.48 | 23.78 | 24.40 | 417,664 | +0.28(+1.18%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.65(+2.77%) | |
Nov 20, 2018 | 23.14 | 24.19 | 22.90 | 23.46 | 801,085 | -0.49(-2.03%) |
Nov 19, 2018 | 24.85 | 24.85 | 23.75 | 23.95 | 667,324 | -0.93(-3.72%) |
Nov 16, 2018 | 25.28 | 25.66 | 24.84 | 24.88 | 444,761 | -0.43(-1.70%) |
Nov 15, 2018 | 24.02 | 25.65 | 23.86 | 25.31 | 786,282 | +1.36(+5.66%) |
Nov 14, 2018 | 24.54 | 24.79 | 23.23 | 23.95 | 1,584,606 | -1.10(-4.38%) |
Nov 13, 2018 | 25.57 | 25.95 | 24.90 | 25.05 | 725,933 | -0.83(-3.20%) |
Nov 12, 2018 | 27.03 | 27.03 | 25.24 | 25.88 | 992,200 | -0.52(-1.97%) |
Nov 09, 2018 | 27.60 | 27.65 | 26.39 | 26.39 | 976,356 | -1.58(-5.66%) |
Nov 08, 2018 | 29.31 | 29.35 | 27.81 | 27.98 | 1,508,758 | -1.82(-6.10%) |
Nov 07, 2018 | 28.70 | 30.02 | 27.64 | 29.80 | 3,355,645 | +1.96(+7.06%) |
Nov 06, 2018 | 27.21 | 28.34 | 26.70 | 27.83 | 1,673,316 | +0.70(+2.57%) |
Nov 05, 2018 | 26.42 | 27.23 | 25.95 | 27.13 | 920,206 | +0.91(+3.47%) |
Nov 02, 2018 | 26.02 | 26.29 | 25.63 | 26.22 | 746,647 | +0.40(+1.54%) |
Nov 01, 2018 | 25.53 | 25.98 | 25.01 | 25.83 | 741,711 | +0.64(+2.55%) |
Oct 31, 2018 | 24.71 | 25.48 | 24.38 | 25.18 | 1,065,889 | +1.04(+4.30%) |
Oct 30, 2018 | 22.98 | 24.58 | 22.90 | 24.15 | 1,049,334 | +0.42(+1.78%) |
Oct 29, 2018 | 26.29 | 26.64 | 23.23 | 23.72 | 1,484,379 | -2.25(-8.66%) |
Oct 26, 2018 | 25.86 | 26.65 | 25.42 | 25.97 | 810,694 | -0.23(-0.87%) |
Oct 25, 2018 | 25.50 | 26.91 | 25.42 | 26.20 | 1,164,847 | +0.68(+2.67%) |
Oct 24, 2018 | 27.51 | 27.68 | 25.39 | 25.52 | 1,276,222 | -1.28(-4.79%) |
Oct 23, 2018 | 25.46 | 27.86 | 25.13 | 26.80 | 2,332,606 | -0.80(-2.88%) |
Oct 22, 2018 | 30.53 | 30.54 | 26.90 | 27.60 | 3,028,926 | -2.85(-9.36%) |
Oct 19, 2018 | 32.37 | 32.64 | 29.87 | 30.45 | 1,828,435 | -1.54(-4.82%) |
Oct 18, 2018 | 32.44 | 33.01 | 31.83 | 31.99 | 1,090,011 | -0.25(-0.78%) |
Oct 17, 2018 | 32.23 | 32.61 | 30.75 | 32.24 | 1,794,475 | -0.97(-2.91%) |
Oct 16, 2018 | 35.89 | 35.96 | 32.71 | 33.21 | 2,472,327 | -1.28(-3.72%) |
Oct 15, 2018 | 32.47 | 34.57 | 32.36 | 34.49 | 2,127,922 | +2.64(+8.28%) |
Oct 12, 2018 | 31.54 | 31.92 | 30.93 | 31.85 | 1,109,624 | +1.47(+4.84%) |
Oct 11, 2018 | 30.54 | 30.85 | 30.21 | 30.38 | 828,067 | -0.66(-2.12%) |
Oct 10, 2018 | 32.48 | 32.48 | 30.45 | 31.04 | 1,162,040 | -0.82(-2.57%) |
Oct 09, 2018 | 32.47 | 32.47 | 31.69 | 31.86 | 722,498 | -0.14(-0.43%) |
Oct 08, 2018 | 31.82 | 32.15 | 31.26 | 32.00 | 773,770 | +0.48(+1.52%) |
Oct 05, 2018 | 32.26 | 32.35 | 30.70 | 31.52 | 743,444 | -0.22(-0.69%) |
Oct 04, 2018 | 32.36 | 32.51 | 31.26 | 31.74 | 776,125 | -0.77(-2.37%) |
Oct 03, 2018 | 31.91 | 32.61 | 31.26 | 32.51 | 870,388 | +1.12(+3.57%) |
Oct 02, 2018 | 32.82 | 32.90 | 31.23 | 31.39 | 1,107,874 | -1.66(-5.01%) |
Oct 01, 2018 | 33.47 | 33.68 | 32.66 | 33.04 | 1,261,180 | +0.53(+1.62%) |
Sep 28, 2018 | 31.56 | 32.60 | 31.38 | 32.52 | 804,905 | +1.08(+3.43%) |
Sep 27, 2018 | 31.66 | 31.86 | 31.02 | 31.44 | 1,205,778 | -0.18(-0.56%) |
Sep 26, 2018 | 32.52 | 32.60 | 31.45 | 31.62 | 1,099,028 | -0.34(-1.07%) |
Sep 25, 2018 | 33.13 | 33.24 | 31.83 | 31.96 | 1,358,681 | +0.11(+0.36%) |
Sep 24, 2018 | 31.07 | 32.32 | 30.29 | 31.84 | 1,616,459 | -0.19(-0.58%) |
Sep 21, 2018 | 34.62 | 34.75 | 31.81 | 32.03 | 2,975,474 | -2.85(-8.16%) |
Sep 20, 2018 | 34.50 | 35.43 | 33.42 | 34.88 | 3,044,897 | +1.46(+4.37%) |
Sep 19, 2018 | 35.39 | 36.81 | 31.02 | 33.42 | 6,433,988 | +1.24(+3.86%) |
Sep 18, 2018 | 31.27 | 33.65 | 31.02 | 32.17 | 3,042,661 | +2.05(+6.81%) |
Sep 17, 2018 | 29.88 | 30.33 | 29.47 | 30.12 | 1,334,595 | +1.12(+3.86%) |
Sep 14, 2018 | 27.51 | 29.43 | 27.17 | 29.00 | 1,288,874 | +0.36(+1.25%) |
Sep 13, 2018 | 31.06 | 31.06 | 28.32 | 28.65 | 1,423,137 | -1.92(-6.29%) |
Sep 12, 2018 | 30.49 | 31.22 | 29.60 | 30.57 | 1,856,529 | +0.36(+1.18%) |
Sep 11, 2018 | 29.40 | 30.29 | 28.99 | 30.21 | 1,631,109 | +1.04(+3.56%) |
Sep 10, 2018 | 28.83 | 29.19 | 28.46 | 29.17 | 912,321 | +0.95(+3.36%) |
Sep 07, 2018 | 27.77 | 28.88 | 27.77 | 28.23 | 611,447 | +0.38(+1.37%) |
Sep 06, 2018 | 28.19 | 28.19 | 26.94 | 27.84 | 916,490 | -0.62(-2.17%) |
Sep 05, 2018 | 29.26 | 29.50 | 27.49 | 28.46 | 1,420,638 | +0.11(+0.40%) |