Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.82 | 29.37 | 28.48 | 29.37 | 35,900 | +0.36(+1.24%) |
Nov 29, 2018 | 28.81 | 29.40 | 28.55 | 29.01 | 88,228 | +0.41(+1.43%) |
Nov 28, 2018 | 28.40 | 28.86 | 27.80 | 28.60 | 209,295 | +0.08(+0.28%) |
Nov 27, 2018 | 28.18 | 28.52 | 27.81 | 28.52 | 18,644 | -0.72(-2.46%) |
Nov 26, 2018 | 28.61 | 29.61 | 28.61 | 29.24 | 32,774 | +0.87(+3.07%) |
Nov 23, 2018 | 28.08 | 28.56 | 28.08 | 28.37 | 4,500 | +1.69(+6.33%) |
Nov 21, 2018 | 26.68 | 26.68 | 26.68 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 26.40 | 26.87 | 26.40 | 26.67 | 27,041 | -1.06(-3.82%) |
Nov 19, 2018 | 28.00 | 28.23 | 27.44 | 27.73 | 16,351 | -0.87(-3.04%) |
Nov 16, 2018 | 28.05 | 28.63 | 27.88 | 28.60 | 7,700 | +0.76(+2.73%) |
Nov 15, 2018 | 27.09 | 27.93 | 26.78 | 27.84 | 19,333 | +0.42(+1.53%) |
Nov 14, 2018 | 28.23 | 28.23 | 27.20 | 27.42 | 16,977 | -0.91(-3.21%) |
Nov 13, 2018 | 28.10 | 28.82 | 27.89 | 28.33 | 57,292 | +0.27(+0.96%) |
Nov 12, 2018 | 28.87 | 28.89 | 27.91 | 28.06 | 98,506 | -2.00(-6.65%) |
Nov 09, 2018 | 30.31 | 30.31 | 29.64 | 30.06 | 16,800 | -0.96(-3.09%) |
Nov 08, 2018 | 31.02 | 31.33 | 30.90 | 31.02 | 15,046 | +0.69(+2.27%) |
Nov 07, 2018 | 29.92 | 30.73 | 29.73 | 30.33 | 17,283 | +1.38(+4.77%) |
Nov 06, 2018 | 28.74 | 29.41 | 28.66 | 28.95 | 78,930 | +4.17(+16.83%) |
Nov 05, 2018 | 27.16 | 27.46 | 24.78 | 24.78 | 45,839 | -2.08(-7.74%) |
Nov 02, 2018 | 27.24 | 27.27 | 26.75 | 26.86 | 38,100 | -0.32(-1.18%) |
Nov 01, 2018 | 25.96 | 27.26 | 25.96 | 27.18 | 94,096 | +4.16(+18.07%) |
Oct 31, 2018 | 22.95 | 23.45 | 22.93 | 23.02 | 89,106 | +1.06(+4.83%) |
Oct 30, 2018 | 21.90 | 22.51 | 21.90 | 21.96 | 111,480 | -0.36(-1.61%) |
Oct 29, 2018 | 22.85 | 22.95 | 22.31 | 22.32 | 13,979 | +0.32(+1.45%) |
Oct 26, 2018 | 22.07 | 22.34 | 21.75 | 22.00 | 9,800 | -0.09(-0.41%) |
Oct 25, 2018 | 22.28 | 22.47 | 22.09 | 22.09 | 10,710 | -0.15(-0.67%) |
Oct 24, 2018 | 23.08 | 23.12 | 22.02 | 22.24 | 17,611 | -1.28(-5.44%) |
Oct 23, 2018 | 22.84 | 23.55 | 22.75 | 23.52 | 35,732 | -0.20(-0.84%) |
Oct 22, 2018 | 24.08 | 24.39 | 23.72 | 23.72 | 15,369 | -0.36(-1.50%) |
Oct 19, 2018 | 24.12 | 24.55 | 24.08 | 24.08 | 18,900 | -0.35(-1.43%) |
Oct 18, 2018 | 24.54 | 24.69 | 24.30 | 24.43 | 10,428 | +0.23(+0.95%) |
Oct 17, 2018 | 24.37 | 24.57 | 24.11 | 24.20 | 6,933 | -0.15(-0.62%) |
Oct 16, 2018 | 24.07 | 25.38 | 24.02 | 24.35 | 78,557 | +0.93(+3.97%) |
Oct 15, 2018 | 23.23 | 23.76 | 23.17 | 23.42 | 70,196 | +0.07(+0.30%) |
Oct 12, 2018 | 23.51 | 23.65 | 23.08 | 23.35 | 14,400 | +0.45(+1.97%) |
Oct 11, 2018 | 23.72 | 23.72 | 22.90 | 22.90 | 31,465 | +0.51(+2.28%) |
Oct 10, 2018 | 23.03 | 23.03 | 22.39 | 22.39 | 36,634 | -0.94(-4.03%) |
Oct 09, 2018 | 23.18 | 23.72 | 23.10 | 23.33 | 37,261 | -0.60(-2.51%) |
Oct 08, 2018 | 23.71 | 24.07 | 23.70 | 23.93 | 27,185 | -0.66(-2.70%) |
Oct 05, 2018 | 24.70 | 24.85 | 24.42 | 24.59 | 18,200 | -0.50(-1.97%) |
Oct 04, 2018 | 26.14 | 26.14 | 24.99 | 25.09 | 44,757 | -1.17(-4.46%) |
Oct 03, 2018 | 26.65 | 26.65 | 26.26 | 26.26 | 12,055 | -0.14(-0.53%) |
Oct 02, 2018 | 26.46 | 26.68 | 26.33 | 26.40 | 45,797 | -0.94(-3.44%) |
Oct 01, 2018 | 27.54 | 27.70 | 27.27 | 27.34 | 42,712 | +0.64(+2.40%) |
Sep 28, 2018 | 26.45 | 26.85 | 26.43 | 26.70 | 13,000 | +0.06(+0.23%) |
Sep 27, 2018 | 26.50 | 26.68 | 26.50 | 26.64 | 6,298 | -0.55(-2.02%) |
Sep 26, 2018 | 26.93 | 27.38 | 26.93 | 27.19 | 10,833 | +0.18(+0.67%) |
Sep 25, 2018 | 26.98 | 27.25 | 26.98 | 27.01 | 49,272 | +0.20(+0.75%) |
Sep 24, 2018 | 26.62 | 26.93 | 26.62 | 26.81 | 21,490 | +0.00(+0.00%) |
Sep 21, 2018 | 27.54 | 27.54 | 26.81 | 26.81 | 83,700 | -0.91(-3.28%) |
Sep 20, 2018 | 27.51 | 27.72 | 27.48 | 27.72 | 14,298 | +0.36(+1.32%) |
Sep 19, 2018 | 26.83 | 27.36 | 26.83 | 27.36 | 18,134 | +0.29(+1.07%) |
Sep 18, 2018 | 27.16 | 27.50 | 27.05 | 27.07 | 55,323 | -0.65(-2.34%) |
Sep 17, 2018 | 28.23 | 28.27 | 27.61 | 27.72 | 33,045 | +0.04(+0.14%) |
Sep 14, 2018 | 27.81 | 28.40 | 27.68 | 27.68 | 95,100 | +0.14(+0.51%) |
Sep 13, 2018 | 28.05 | 28.06 | 27.50 | 27.54 | 86,713 | +0.03(+0.11%) |
Sep 12, 2018 | 27.99 | 28.12 | 27.51 | 27.51 | 101,636 | -0.46(-1.64%) |
Sep 11, 2018 | 27.82 | 28.01 | 27.75 | 27.97 | 149,980 | +0.81(+2.98%) |
Sep 10, 2018 | 27.68 | 27.68 | 27.15 | 27.16 | 98,238 | -0.25(-0.91%) |
Sep 07, 2018 | 27.31 | 27.58 | 27.13 | 27.41 | 94,800 | +0.15(+0.55%) |
Sep 06, 2018 | 27.91 | 27.91 | 27.26 | 27.26 | 22,436 | -0.70(-2.50%) |
Sep 05, 2018 | 28.27 | 28.35 | 27.93 | 27.96 | 57,382 | -0.43(-1.51%) |
Sep 04, 2018 | 28.82 | 28.86 | 28.36 | 28.39 | 51,843 | -1.18(-3.99%) |
Aug 31, 2018 | 29.57 | 29.57 | 29.57 | 0 | +0.13(+0.44%) | |
Aug 30, 2018 | 29.65 | 29.76 | 29.44 | 29.44 | 53,589 | -0.08(-0.27%) |
Aug 29, 2018 | 29.61 | 30.00 | 29.47 | 29.52 | 30,859 | -0.07(-0.24%) |
Aug 28, 2018 | 29.67 | 29.72 | 29.45 | 29.59 | 233,252 | +0.09(+0.31%) |
Aug 27, 2018 | 29.51 | 29.80 | 29.29 | 29.50 | 16,435 | +0.37(+1.27%) |
Aug 24, 2018 | 29.38 | 29.41 | 29.09 | 29.13 | 5,400 | -0.32(-1.09%) |
Aug 23, 2018 | 29.52 | 29.60 | 29.29 | 29.45 | 19,925 | +0.26(+0.89%) |
Aug 22, 2018 | 29.03 | 29.30 | 29.00 | 29.19 | 24,375 | +0.32(+1.11%) |
Aug 21, 2018 | 29.03 | 29.07 | 28.84 | 28.87 | 14,447 | +0.31(+1.09%) |
Aug 20, 2018 | 28.67 | 28.80 | 28.56 | 28.56 | 21,329 | +0.27(+0.95%) |
Aug 17, 2018 | 28.25 | 28.63 | 28.08 | 28.29 | 74,800 | -0.17(-0.60%) |
Aug 16, 2018 | 28.30 | 28.50 | 28.11 | 28.46 | 46,485 | +0.32(+1.14%) |
Aug 15, 2018 | 27.88 | 28.37 | 27.49 | 28.14 | 42,651 | -0.44(-1.54%) |
Aug 14, 2018 | 29.10 | 29.18 | 28.46 | 28.58 | 19,828 | -1.30(-4.35%) |
Aug 13, 2018 | 30.30 | 30.33 | 29.85 | 29.88 | 16,451 | -0.77(-2.51%) |
Aug 10, 2018 | 30.27 | 30.65 | 29.85 | 30.65 | 49,500 | -0.04(-0.13%) |
Aug 09, 2018 | 30.84 | 30.88 | 30.54 | 30.69 | 28,309 | -0.01(-0.03%) |
Aug 08, 2018 | 30.74 | 30.77 | 30.45 | 30.70 | 25,587 | -0.37(-1.19%) |
Aug 07, 2018 | 30.97 | 31.15 | 30.78 | 31.07 | 14,635 | +0.10(+0.32%) |
Aug 06, 2018 | 30.79 | 31.05 | 30.73 | 30.97 | 28,361 | +0.61(+2.01%) |
Aug 03, 2018 | 30.46 | 30.87 | 30.15 | 30.36 | 58,700 | -1.83(-5.68%) |
Aug 02, 2018 | 31.24 | 32.19 | 31.17 | 32.19 | 99,631 | -0.61(-1.86%) |
Aug 01, 2018 | 33.65 | 33.70 | 32.80 | 32.80 | 32,054 | +0.11(+0.34%) |
Jul 31, 2018 | 32.58 | 32.96 | 32.43 | 32.69 | 35,791 | -0.47(-1.42%) |
Jul 30, 2018 | 33.58 | 33.85 | 32.92 | 33.16 | 95,155 | -1.32(-3.83%) |
Jul 27, 2018 | 34.45 | 34.60 | 34.31 | 34.48 | 20,200 | +0.18(+0.52%) |
Jul 26, 2018 | 35.11 | 34.25 | 34.30 | 51,679 | -1.36(-3.81%) | |
Jul 25, 2018 | 35.35 | 35.66 | 35.04 | 35.66 | 59,135 | +0.70(+2.00%) |
Jul 24, 2018 | 35.89 | 35.90 | 34.82 | 34.96 | 71,699 | -0.70(-1.96%) |
Jul 23, 2018 | 35.35 | 35.74 | 34.86 | 35.66 | 88,283 | +0.33(+0.93%) |
Jul 20, 2018 | 35.10 | 35.73 | 34.87 | 35.33 | 65,294 | +1.44(+4.25%) |
Jul 19, 2018 | 34.12 | 34.29 | 33.81 | 33.89 | 49,870 | +0.96(+2.92%) |
Jul 18, 2018 | 32.76 | 32.93 | 32.63 | 32.93 | 152,944 | +0.25(+0.76%) |
Jul 17, 2018 | 32.25 | 32.68 | 32.19 | 32.68 | 65,431 | +1.19(+3.78%) |
Jul 16, 2018 | 32.05 | 32.19 | 31.34 | 31.49 | 57,732 | +0.04(+0.13%) |
Jul 13, 2018 | 31.29 | 31.51 | 31.26 | 31.45 | 19,982 | +0.37(+1.19%) |
Jul 12, 2018 | 31.65 | 30.89 | 31.08 | 40,580 | -0.45(-1.43%) | |
Jul 11, 2018 | 31.61 | 32.08 | 31.52 | 31.53 | 16,553 | -0.37(-1.16%) |
Jul 10, 2018 | 31.87 | 32.02 | 31.73 | 31.90 | 10,878 | +0.15(+0.47%) |
Jul 09, 2018 | 32.00 | 32.00 | 31.60 | 31.75 | 12,513 | +0.21(+0.67%) |
Jul 06, 2018 | 31.11 | 31.54 | 31.10 | 31.54 | 25,049 | +1.11(+3.65%) |
Jul 05, 2018 | 30.90 | 30.90 | 30.31 | 30.43 | 31,005 | -0.30(-0.96%) |
Jul 03, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.45(+1.47%) | |
Jul 02, 2018 | 30.30 | 30.57 | 30.15 | 30.28 | 34,532 | -0.06(-0.20%) |
Jun 29, 2018 | 30.22 | 30.70 | 30.20 | 30.34 | 34,921 | +0.89(+3.02%) |
Jun 28, 2018 | 29.42 | 29.88 | 29.31 | 29.45 | 34,773 | -0.68(-2.26%) |
Jun 27, 2018 | 30.68 | 30.68 | 29.77 | 30.13 | 36,365 | -0.15(-0.50%) |
Jun 26, 2018 | 30.43 | 30.61 | 29.89 | 30.28 | 117,655 | -0.13(-0.43%) |
Jun 25, 2018 | 30.65 | 30.71 | 30.20 | 30.41 | 86,636 | -0.19(-0.62%) |
Jun 22, 2018 | 30.50 | 30.85 | 30.35 | 30.60 | 15,739 | +0.38(+1.26%) |
Jun 21, 2018 | 29.75 | 30.24 | 29.57 | 30.22 | 91,943 | +0.04(+0.13%) |
Jun 20, 2018 | 29.03 | 30.23 | 28.99 | 30.18 | 110,811 | +0.95(+3.25%) |
Jun 19, 2018 | 28.26 | 29.23 | 28.11 | 29.23 | 82,718 | +0.57(+1.99%) |
Jun 18, 2018 | 28.57 | 28.94 | 28.40 | 28.66 | 178,085 | -0.61(-2.08%) |
Jun 15, 2018 | 29.48 | 28.71 | 29.27 | 149,453 | +0.56(+1.95%) | |
Jun 14, 2018 | 28.29 | 29.08 | 27.95 | 28.71 | 129,958 | +0.07(+0.24%) |
Jun 13, 2018 | 28.11 | 29.00 | 27.92 | 28.64 | 80,101 | +0.50(+1.78%) |
Jun 12, 2018 | 27.97 | 28.44 | 27.90 | 28.14 | 56,403 | +0.34(+1.22%) |
Jun 11, 2018 | 27.70 | 28.37 | 27.46 | 27.80 | 41,646 | +0.76(+2.81%) |
Jun 08, 2018 | 26.81 | 27.41 | 26.75 | 27.04 | 282,542 | -0.16(-0.59%) |
Jun 07, 2018 | 27.29 | 27.29 | 26.76 | 27.20 | 61,175 | +0.19(+0.70%) |
Jun 06, 2018 | 27.34 | 27.40 | 27.01 | 27.01 | 65,289 | +0.00(+0.00%) |
Jun 05, 2018 | 27.10 | 27.41 | 26.68 | 27.01 | 93,002 | +0.02(+0.07%) |
Jun 04, 2018 | 27.16 | 27.23 | 26.44 | 26.99 | 69,249 | +0.33(+1.24%) |
Jun 01, 2018 | 26.59 | 27.03 | 26.43 | 26.66 | 43,428 | +0.17(+0.64%) |
May 31, 2018 | 26.83 | 27.11 | 25.88 | 26.49 | 32,913 | -0.60(-2.21%) |
May 30, 2018 | 26.78 | 27.17 | 26.42 | 27.09 | 7,998 | +1.07(+4.11%) |
May 29, 2018 | 25.85 | 26.28 | 25.73 | 26.02 | 102,333 | -0.79(-2.95%) |
May 25, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.84 | 27.30 | 26.75 | 26.81 | 315,161 | -0.69(-2.51%) |
May 23, 2018 | 26.75 | 27.50 | 26.50 | 27.50 | 96,594 | +0.58(+2.15%) |
May 22, 2018 | 26.92 | 27.48 | 26.90 | 26.92 | 27,098 | +0.84(+3.22%) |
May 21, 2018 | 26.91 | 27.10 | 25.74 | 26.08 | 134,370 | -0.42(-1.57%) |
May 18, 2018 | 27.02 | 27.15 | 26.06 | 26.50 | 104,577 | -0.13(-0.51%) |
May 17, 2018 | 26.65 | 26.92 | 26.38 | 26.63 | 6,601 | +0.04(+0.15%) |
May 16, 2018 | 27.01 | 27.01 | 26.02 | 26.59 | 32,276 | -0.56(-2.06%) |
May 15, 2018 | 26.66 | 27.58 | 26.27 | 27.15 | 22,714 | +0.10(+0.37%) |
May 14, 2018 | 27.22 | 27.22 | 26.83 | 27.05 | 109,831 | -0.35(-1.28%) |
May 11, 2018 | 26.86 | 27.40 | 26.31 | 27.40 | 17,546 | +0.28(+1.03%) |
May 10, 2018 | 27.18 | 27.64 | 27.00 | 27.12 | 31,981 | +0.52(+1.95%) |
May 09, 2018 | 26.33 | 26.60 | 26.33 | 26.60 | 4,521 | -0.10(-0.37%) |
May 08, 2018 | 26.66 | 26.72 | 26.30 | 26.70 | 49,496 | -0.22(-0.82%) |
May 07, 2018 | 26.63 | 27.08 | 26.63 | 26.92 | 12,679 | +0.41(+1.55%) |
May 04, 2018 | 26.29 | 26.88 | 26.11 | 26.51 | 21,261 | +0.08(+0.30%) |
May 03, 2018 | 26.54 | 27.79 | 26.27 | 26.43 | 25,193 | -0.52(-1.93%) |
May 02, 2018 | 26.55 | 27.24 | 26.38 | 26.95 | 39,640 | +0.60(+2.28%) |
May 01, 2018 | 26.18 | 26.91 | 25.97 | 26.35 | 72,031 | +0.17(+0.65%) |
Apr 30, 2018 | 26.65 | 26.65 | 26.11 | 26.18 | 65,988 | -0.52(-1.95%) |
Apr 27, 2018 | 26.23 | 26.91 | 26.05 | 26.70 | 140,979 | +0.23(+0.87%) |
Apr 26, 2018 | 25.50 | 26.68 | 25.32 | 26.47 | 96,115 | +1.13(+4.46%) |
Apr 25, 2018 | 25.08 | 25.88 | 24.97 | 25.34 | 100,875 | +0.19(+0.76%) |
Apr 24, 2018 | 25.77 | 25.79 | 24.90 | 25.15 | 99,613 | -0.65(-2.52%) |
Apr 23, 2018 | 25.94 | 26.19 | 25.80 | 25.80 | 71,139 | -0.02(-0.08%) |
Apr 20, 2018 | 25.80 | 26.18 | 25.67 | 25.82 | 142,878 | -0.49(-1.86%) |