Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.79 | 24.11 | 23.36 | 23.78 | 332,000 | -0.27(-1.12%) |
Nov 29, 2018 | 24.75 | 25.00 | 23.97 | 24.05 | 248,877 | -0.65(-2.63%) |
Nov 28, 2018 | 24.05 | 25.00 | 23.96 | 24.70 | 196,405 | +0.62(+2.57%) |
Nov 27, 2018 | 24.25 | 24.50 | 23.84 | 24.08 | 228,180 | -0.22(-0.91%) |
Nov 26, 2018 | 25.00 | 25.25 | 24.26 | 24.30 | 206,989 | -0.39(-1.58%) |
Nov 23, 2018 | 24.03 | 25.06 | 24.00 | 24.69 | 131,500 | -0.26(-1.04%) |
Nov 21, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.13(+0.52%) | |
Nov 20, 2018 | 25.93 | 25.93 | 24.48 | 24.82 | 466,988 | -1.53(-5.81%) |
Nov 19, 2018 | 25.49 | 26.57 | 25.33 | 26.35 | 189,978 | +0.62(+2.41%) |
Nov 16, 2018 | 25.87 | 26.14 | 25.37 | 25.73 | 231,000 | -0.01(-0.04%) |
Nov 15, 2018 | 24.33 | 26.23 | 24.25 | 25.74 | 368,139 | +1.25(+5.10%) |
Nov 14, 2018 | 24.50 | 25.37 | 24.21 | 24.49 | 299,745 | +0.35(+1.45%) |
Nov 13, 2018 | 26.28 | 26.28 | 24.08 | 24.14 | 972,587 | -2.85(-10.56%) |
Nov 12, 2018 | 27.13 | 27.39 | 26.23 | 26.99 | 509,353 | -0.04(-0.15%) |
Nov 09, 2018 | 27.16 | 27.19 | 26.12 | 27.03 | 204,800 | -0.54(-1.96%) |
Nov 08, 2018 | 27.87 | 28.17 | 27.38 | 27.57 | 136,704 | -0.62(-2.20%) |
Nov 07, 2018 | 27.71 | 28.24 | 27.44 | 28.19 | 174,549 | +0.76(+2.77%) |
Nov 06, 2018 | 27.43 | 27.67 | 27.02 | 27.43 | 81,504 | -0.06(-0.22%) |
Nov 05, 2018 | 27.40 | 27.68 | 26.94 | 27.49 | 127,690 | +0.24(+0.88%) |
Nov 02, 2018 | 27.07 | 27.26 | 26.80 | 27.25 | 222,000 | +0.38(+1.41%) |
Nov 01, 2018 | 26.91 | 27.45 | 26.73 | 26.87 | 317,497 | +0.02(+0.07%) |
Oct 31, 2018 | 26.16 | 27.02 | 25.98 | 26.85 | 369,176 | +0.82(+3.15%) |
Oct 30, 2018 | 25.65 | 26.22 | 25.44 | 26.03 | 222,749 | +0.26(+1.01%) |
Oct 29, 2018 | 27.48 | 27.50 | 25.59 | 25.77 | 234,511 | -1.44(-5.29%) |
Oct 26, 2018 | 26.51 | 27.39 | 25.88 | 27.21 | 208,400 | +0.33(+1.23%) |
Oct 25, 2018 | 27.11 | 27.58 | 26.84 | 26.88 | 167,638 | +0.05(+0.19%) |
Oct 24, 2018 | 27.70 | 27.82 | 26.82 | 26.83 | 300,856 | -0.92(-3.32%) |
Oct 23, 2018 | 28.11 | 28.24 | 27.15 | 27.75 | 208,947 | -0.83(-2.90%) |
Oct 22, 2018 | 29.14 | 29.14 | 28.40 | 28.58 | 210,414 | -0.55(-1.89%) |
Oct 19, 2018 | 29.86 | 30.44 | 28.93 | 29.13 | 216,100 | -0.87(-2.90%) |
Oct 18, 2018 | 31.00 | 31.38 | 29.96 | 30.00 | 229,670 | -1.21(-3.88%) |
Oct 17, 2018 | 32.28 | 32.28 | 31.15 | 31.21 | 124,285 | -1.03(-3.19%) |
Oct 16, 2018 | 32.77 | 32.79 | 32.05 | 32.24 | 132,273 | -0.46(-1.41%) |
Oct 15, 2018 | 33.66 | 33.66 | 32.42 | 32.70 | 124,578 | -0.96(-2.85%) |
Oct 12, 2018 | 33.94 | 34.41 | 33.47 | 33.66 | 253,500 | +0.32(+0.96%) |
Oct 11, 2018 | 33.02 | 33.82 | 32.69 | 33.34 | 196,354 | +0.03(+0.09%) |
Oct 10, 2018 | 34.89 | 34.96 | 33.21 | 33.31 | 358,820 | -1.58(-4.53%) |
Oct 09, 2018 | 32.07 | 36.09 | 31.78 | 34.89 | 844,644 | +3.26(+10.31%) |
Oct 08, 2018 | 31.06 | 31.76 | 30.49 | 31.63 | 144,245 | +0.48(+1.54%) |
Oct 05, 2018 | 32.01 | 32.02 | 31.08 | 31.15 | 207,500 | -0.82(-2.56%) |
Oct 04, 2018 | 31.99 | 32.58 | 31.70 | 31.97 | 374,567 | +0.03(+0.09%) |
Oct 03, 2018 | 31.57 | 31.97 | 31.16 | 31.94 | 248,963 | +0.43(+1.36%) |
Oct 02, 2018 | 31.53 | 31.83 | 31.40 | 31.51 | 126,619 | +0.01(+0.03%) |
Oct 01, 2018 | 31.41 | 31.70 | 31.01 | 31.50 | 146,023 | +0.31(+0.99%) |
Sep 28, 2018 | 31.01 | 31.41 | 30.80 | 31.19 | 92,100 | +0.16(+0.52%) |
Sep 27, 2018 | 31.25 | 31.25 | 30.83 | 31.03 | 54,702 | -0.18(-0.58%) |
Sep 26, 2018 | 31.37 | 32.75 | 31.18 | 31.21 | 164,577 | -0.19(-0.61%) |
Sep 25, 2018 | 31.49 | 31.75 | 31.26 | 31.40 | 158,007 | +0.16(+0.51%) |
Sep 24, 2018 | 31.15 | 31.63 | 31.15 | 31.24 | 158,235 | +0.14(+0.45%) |
Sep 21, 2018 | 31.10 | 31.25 | 30.88 | 31.10 | 481,300 | +0.01(+0.03%) |
Sep 20, 2018 | 31.15 | 31.17 | 30.65 | 31.09 | 143,124 | +0.02(+0.06%) |
Sep 19, 2018 | 31.12 | 31.50 | 30.99 | 31.07 | 145,208 | -0.08(-0.26%) |
Sep 18, 2018 | 31.26 | 31.85 | 31.01 | 31.15 | 93,613 | -0.03(-0.10%) |
Sep 17, 2018 | 31.17 | 31.66 | 31.06 | 31.18 | 73,074 | +0.03(+0.10%) |
Sep 14, 2018 | 30.77 | 31.67 | 30.77 | 31.15 | 144,600 | +0.37(+1.20%) |
Sep 13, 2018 | 31.39 | 31.41 | 30.54 | 30.78 | 108,772 | -0.57(-1.82%) |
Sep 12, 2018 | 30.56 | 31.55 | 30.56 | 31.35 | 127,226 | +0.78(+2.55%) |
Sep 11, 2018 | 30.30 | 30.82 | 30.30 | 30.57 | 83,839 | +0.21(+0.69%) |
Sep 10, 2018 | 31.06 | 31.29 | 30.36 | 30.36 | 133,965 | -0.43(-1.40%) |
Sep 07, 2018 | 30.57 | 30.86 | 30.13 | 30.79 | 121,500 | +0.07(+0.23%) |
Sep 06, 2018 | 31.80 | 31.85 | 30.41 | 30.72 | 164,139 | -1.14(-3.58%) |
Sep 05, 2018 | 31.79 | 32.09 | 31.01 | 31.86 | 157,045 | -0.13(-0.41%) |