Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 19.74 | 20.56 | 19.60 | 20.56 | 1,091,759 | +0.76(+3.84%) |
Nov 29, 2018 | 19.69 | 20.02 | 19.36 | 19.80 | 1,205,230 | -0.02(-0.10%) |
Nov 28, 2018 | 19.93 | 19.99 | 19.25 | 19.82 | 1,238,007 | -0.04(-0.20%) |
Nov 27, 2018 | 19.87 | 20.09 | 19.54 | 19.86 | 992,845 | -0.19(-0.92%) |
Nov 26, 2018 | 20.46 | 20.71 | 20.03 | 20.04 | 1,259,027 | -0.26(-1.30%) |
Nov 23, 2018 | 19.88 | 20.66 | 19.88 | 20.31 | 363,885 | +0.19(+0.97%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.12(+0.58%) | |
Nov 20, 2018 | 19.49 | 20.83 | 19.09 | 19.99 | 1,572,232 | +0.10(+0.49%) |
Nov 19, 2018 | 20.63 | 20.86 | 19.65 | 19.90 | 1,478,858 | -0.88(-4.22%) |
Nov 16, 2018 | 21.35 | 21.52 | 20.60 | 20.77 | 1,739,853 | -0.66(-3.09%) |
Nov 15, 2018 | 21.60 | 21.65 | 19.86 | 21.44 | 2,650,570 | -0.32(-1.48%) |
Nov 14, 2018 | 22.32 | 22.67 | 21.50 | 21.76 | 956,900 | -0.24(-1.11%) |
Nov 13, 2018 | 22.44 | 22.61 | 21.83 | 22.00 | 980,093 | -0.20(-0.92%) |
Nov 12, 2018 | 22.79 | 23.29 | 22.15 | 22.21 | 991,582 | -0.57(-2.52%) |
Nov 09, 2018 | 22.89 | 23.18 | 22.63 | 22.78 | 553,939 | -0.33(-1.43%) |
Nov 08, 2018 | 23.16 | 23.46 | 23.00 | 23.11 | 362,355 | -0.12(-0.50%) |
Nov 07, 2018 | 22.80 | 23.48 | 22.76 | 23.23 | 915,011 | +0.54(+2.36%) |
Nov 06, 2018 | 22.60 | 23.10 | 22.55 | 22.69 | 631,613 | +0.15(+0.65%) |
Nov 05, 2018 | 22.56 | 22.93 | 22.21 | 22.55 | 558,356 | -0.06(-0.26%) |
Nov 02, 2018 | 23.44 | 23.60 | 22.50 | 22.61 | 633,308 | -0.71(-3.05%) |
Nov 01, 2018 | 23.98 | 24.08 | 23.30 | 23.32 | 406,195 | -0.54(-2.25%) |
Oct 31, 2018 | 23.86 | 24.28 | 23.73 | 23.85 | 725,989 | +0.19(+0.78%) |
Oct 30, 2018 | 23.00 | 23.90 | 22.97 | 23.67 | 542,678 | +0.65(+2.84%) |
Oct 29, 2018 | 23.55 | 24.01 | 22.61 | 23.01 | 542,302 | -0.28(-1.21%) |
Oct 26, 2018 | 23.11 | 23.67 | 22.96 | 23.30 | 641,112 | -0.16(-0.66%) |
Oct 25, 2018 | 23.45 | 23.66 | 22.98 | 23.45 | 506,642 | +0.13(+0.54%) |
Oct 24, 2018 | 24.34 | 24.79 | 23.22 | 23.33 | 1,232,299 | -1.04(-4.28%) |
Oct 23, 2018 | 24.55 | 24.84 | 24.36 | 24.37 | 680,559 | -0.54(-2.15%) |
Oct 22, 2018 | 24.50 | 25.06 | 24.43 | 24.90 | 517,607 | +0.53(+2.16%) |
Oct 19, 2018 | 24.65 | 24.96 | 24.35 | 24.38 | 607,845 | -0.36(-1.46%) |
Oct 18, 2018 | 24.84 | 24.94 | 24.58 | 24.74 | 571,087 | -0.33(-1.32%) |
Oct 17, 2018 | 24.93 | 25.16 | 24.81 | 25.07 | 826,265 | -0.06(-0.23%) |
Oct 16, 2018 | 24.83 | 25.22 | 24.72 | 25.13 | 1,003,903 | +1.07(+4.45%) |
Oct 15, 2018 | 23.93 | 24.28 | 23.91 | 24.06 | 493,236 | -0.05(-0.20%) |
Oct 12, 2018 | 24.39 | 24.59 | 23.28 | 24.10 | 852,009 | +0.08(+0.32%) |
Oct 11, 2018 | 24.20 | 24.59 | 23.88 | 24.03 | 789,338 | -0.38(-1.56%) |
Oct 10, 2018 | 24.74 | 25.15 | 24.35 | 24.41 | 911,048 | -0.48(-1.92%) |
Oct 09, 2018 | 24.99 | 25.49 | 24.55 | 24.88 | 714,134 | -0.20(-0.82%) |
Oct 08, 2018 | 24.78 | 25.20 | 24.60 | 25.09 | 526,505 | +0.31(+1.26%) |
Oct 05, 2018 | 24.70 | 25.27 | 24.16 | 24.78 | 833,322 | -0.19(-0.74%) |
Oct 04, 2018 | 25.29 | 25.38 | 24.55 | 24.96 | 771,708 | -0.50(-1.95%) |
Oct 03, 2018 | 25.07 | 25.95 | 24.95 | 25.46 | 1,246,611 | +0.47(+1.87%) |
Oct 02, 2018 | 24.88 | 25.25 | 24.81 | 24.99 | 547,674 | +0.10(+0.39%) |
Oct 01, 2018 | 25.23 | 25.32 | 24.84 | 24.89 | 625,618 | -0.16(-0.62%) |
Sep 28, 2018 | 24.79 | 25.24 | 24.77 | 25.05 | 1,257,068 | +0.13(+0.51%) |
Sep 27, 2018 | 24.64 | 25.09 | 24.48 | 24.92 | 1,217,720 | +0.32(+1.31%) |
Sep 26, 2018 | 24.72 | 24.96 | 24.31 | 24.60 | 1,576,500 | -0.15(-0.59%) |
Sep 25, 2018 | 24.83 | 24.98 | 24.66 | 24.75 | 1,242,448 | -0.10(-0.39%) |
Sep 24, 2018 | 25.06 | 25.13 | 24.47 | 24.84 | 495,323 | -0.17(-0.66%) |
Sep 21, 2018 | 25.09 | 25.29 | 24.70 | 25.01 | 1,797,352 | -0.14(-0.54%) |
Sep 20, 2018 | 24.65 | 25.27 | 24.18 | 25.15 | 1,158,666 | +0.73(+2.99%) |
Sep 19, 2018 | 25.08 | 25.18 | 24.37 | 24.42 | 578,429 | -0.60(-2.41%) |
Sep 18, 2018 | 24.82 | 25.34 | 24.82 | 25.02 | 1,157,282 | +0.24(+0.98%) |
Sep 17, 2018 | 24.94 | 25.05 | 24.66 | 24.78 | 1,131,085 | -0.16(-0.63%) |
Sep 14, 2018 | 25.11 | 25.30 | 24.69 | 24.93 | 2,587,345 | +0.38(+1.55%) |
Sep 13, 2018 | 24.48 | 24.59 | 24.38 | 24.55 | 694,777 | +0.21(+0.88%) |
Sep 12, 2018 | 24.32 | 24.39 | 23.82 | 24.34 | 817,422 | -0.04(-0.16%) |
Sep 11, 2018 | 24.23 | 24.45 | 24.13 | 24.38 | 1,107,212 | +0.02(+0.08%) |
Sep 10, 2018 | 23.53 | 24.36 | 23.39 | 24.36 | 2,173,998 | +0.97(+4.17%) |
Sep 07, 2018 | 23.46 | 23.68 | 23.04 | 23.38 | 853,344 | -0.15(-0.62%) |
Sep 06, 2018 | 23.53 | 23.85 | 23.14 | 23.53 | 1,314,822 | +0.22(+0.96%) |
Sep 05, 2018 | 23.33 | 23.55 | 23.15 | 23.31 | 1,749,595 | -0.12(-0.50%) |
Sep 04, 2018 | 22.59 | 23.44 | 22.48 | 23.42 | 1,167,148 | +0.82(+3.62%) |
Aug 31, 2018 | 22.61 | 22.61 | 22.61 | 0 | +0.29(+1.31%) | |
Aug 30, 2018 | 22.30 | 22.56 | 22.28 | 22.31 | 603,888 | -0.01(-0.04%) |
Aug 29, 2018 | 22.61 | 22.73 | 22.21 | 22.32 | 1,217,450 | -0.34(-1.50%) |
Aug 28, 2018 | 22.87 | 23.09 | 22.63 | 22.66 | 508,757 | -0.20(-0.89%) |
Aug 27, 2018 | 23.21 | 23.44 | 22.85 | 22.87 | 819,244 | -0.28(-1.22%) |
Aug 24, 2018 | 22.84 | 23.21 | 22.79 | 23.15 | 752,388 | +0.33(+1.45%) |
Aug 23, 2018 | 22.54 | 22.99 | 22.40 | 22.82 | 1,263,288 | +0.30(+1.34%) |
Aug 22, 2018 | 22.66 | 23.06 | 22.42 | 22.52 | 2,345,831 | -0.17(-0.77%) |
Aug 21, 2018 | 22.64 | 22.98 | 22.48 | 22.69 | 1,634,072 | +0.13(+0.56%) |
Aug 20, 2018 | 22.59 | 22.92 | 22.50 | 22.57 | 773,749 | -0.08(-0.34%) |
Aug 17, 2018 | 22.39 | 22.73 | 22.22 | 22.64 | 1,169,226 | +0.12(+0.52%) |
Aug 16, 2018 | 23.19 | 23.30 | 22.49 | 22.53 | 1,099,383 | -0.51(-2.19%) |
Aug 15, 2018 | 22.35 | 23.28 | 22.19 | 23.03 | 5,187,264 | +1.99(+9.47%) |
Aug 14, 2018 | 21.38 | 21.50 | 20.98 | 21.04 | 1,255,446 | -0.30(-1.41%) |
Aug 13, 2018 | 21.29 | 21.42 | 21.21 | 21.34 | 1,161,833 | +0.00(+0.00%) |
Aug 10, 2018 | 20.88 | 21.35 | 20.84 | 21.34 | 831,928 | +0.33(+1.57%) |
Aug 09, 2018 | 20.84 | 21.21 | 20.84 | 21.01 | 874,428 | +0.23(+1.12%) |
Aug 08, 2018 | 20.95 | 20.99 | 20.58 | 20.78 | 1,005,407 | -0.20(-0.97%) |
Aug 07, 2018 | 21.38 | 21.46 | 20.75 | 20.98 | 1,171,740 | -0.39(-1.82%) |
Aug 06, 2018 | 21.59 | 21.66 | 21.09 | 21.37 | 598,437 | -0.16(-0.72%) |
Aug 03, 2018 | 21.64 | 21.83 | 21.43 | 21.53 | 653,709 | -0.12(-0.54%) |
Aug 02, 2018 | 21.20 | 21.81 | 21.17 | 21.64 | 960,374 | +0.18(+0.82%) |
Aug 01, 2018 | 21.04 | 21.52 | 20.96 | 21.47 | 1,119,689 | +0.38(+1.80%) |
Jul 31, 2018 | 21.21 | 21.65 | 20.98 | 21.09 | 1,020,051 | -0.12(-0.55%) |
Jul 30, 2018 | 21.18 | 21.44 | 20.78 | 21.21 | 1,126,904 | -0.02(-0.09%) |
Jul 27, 2018 | 21.49 | 21.52 | 21.05 | 21.23 | 551,840 | -0.26(-1.22%) |
Jul 26, 2018 | 21.68 | 21.79 | 21.34 | 21.49 | 1,328,038 | -0.24(-1.12%) |
Jul 25, 2018 | 22.02 | 22.15 | 21.62 | 21.73 | 771,380 | -0.18(-0.84%) |
Jul 24, 2018 | 22.45 | 22.65 | 21.49 | 21.91 | 2,194,977 | -0.45(-2.00%) |
Jul 23, 2018 | 22.45 | 22.55 | 22.18 | 22.36 | 1,218,561 | -0.09(-0.39%) |
Jul 20, 2018 | 22.50 | 22.86 | 22.39 | 22.45 | 1,406,733 | -0.01(-0.04%) |
Jul 19, 2018 | 22.41 | 22.59 | 22.28 | 22.46 | 1,838,431 | -0.12(-0.52%) |
Jul 18, 2018 | 22.36 | 22.63 | 22.19 | 22.58 | 1,492,112 | +0.10(+0.43%) |
Jul 17, 2018 | 22.14 | 22.66 | 22.04 | 22.48 | 1,698,738 | +0.35(+1.58%) |
Jul 16, 2018 | 22.26 | 22.35 | 21.99 | 22.13 | 1,674,398 | -0.10(-0.44%) |
Jul 13, 2018 | 22.17 | 22.38 | 22.08 | 22.23 | 1,586,569 | +0.06(+0.26%) |
Jul 12, 2018 | 22.13 | 22.33 | 21.76 | 22.17 | 2,178,270 | +0.24(+1.11%) |
Jul 11, 2018 | 21.51 | 22.03 | 21.34 | 21.92 | 1,737,383 | +0.30(+1.39%) |
Jul 10, 2018 | 21.23 | 21.91 | 21.16 | 21.62 | 2,576,813 | +0.28(+1.32%) |
Jul 09, 2018 | 21.36 | 21.38 | 20.70 | 21.34 | 1,712,124 | -0.01(-0.05%) |
Jul 06, 2018 | 21.24 | 21.69 | 21.20 | 21.35 | 975,459 | +0.01(+0.05%) |
Jul 05, 2018 | 21.48 | 21.54 | 20.86 | 21.34 | 1,254,200 | -0.01(-0.05%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.31(+1.48%) | |
Jul 02, 2018 | 19.73 | 21.08 | 19.73 | 21.04 | 2,303,098 | +1.07(+5.35%) |
Jun 29, 2018 | 20.30 | 19.97 | 3,470,576 | +0.33(+1.68%) | ||
Jun 28, 2018 | 19.43 | 20.68 | 19.43 | 19.64 | 5,281,766 | +0.19(+1.00%) |
Jun 27, 2018 | 20.43 | 20.72 | 19.28 | 19.45 | 6,475,796 | -0.70(-3.47%) |
Jun 26, 2018 | 20.67 | 20.88 | 19.65 | 20.15 | 7,956,872 | -0.52(-2.54%) |
Jun 25, 2018 | 20.93 | 21.36 | 20.54 | 20.67 | 3,114,546 | -0.45(-2.12%) |
Jun 22, 2018 | 20.97 | 21.55 | 20.44 | 21.12 | 17,893,108 | +0.10(+0.46%) |
Jun 21, 2018 | 21.63 | 21.94 | 20.73 | 21.02 | 4,446,328 | -0.73(-3.35%) |
Jun 20, 2018 | 21.99 | 21.58 | 21.75 | 3,036,375 | -0.24(-1.10%) | |
Jun 19, 2018 | 22.06 | 22.26 | 21.64 | 21.99 | 3,270,472 | -0.41(-1.82%) |
Jun 18, 2018 | 21.82 | 22.81 | 21.53 | 22.40 | 2,531,013 | +0.48(+2.17%) |
Jun 15, 2018 | 22.19 | 22.03 | 21.92 | 3,998,386 | -0.11(-0.49%) | |
Jun 14, 2018 | 22.41 | 22.41 | 21.81 | 22.03 | 3,303,847 | -0.29(-1.31%) |
Jun 13, 2018 | 22.95 | 22.95 | 21.92 | 22.32 | 3,938,449 | -0.47(-2.05%) |
Jun 12, 2018 | 23.23 | 23.40 | 22.60 | 22.79 | 5,330,209 | -0.56(-2.41%) |
Jun 11, 2018 | 23.51 | 23.76 | 23.16 | 23.35 | 3,495,340 | -0.25(-1.07%) |
Jun 08, 2018 | 22.35 | 23.86 | 22.30 | 23.61 | 7,770,526 | +1.20(+5.33%) |
Jun 07, 2018 | 22.88 | 21.98 | 22.41 | 8,490,055 | +0.43(+1.94%) | |
Jun 06, 2018 | 22.27 | 21.98 | 12,641,163 | +0.21(+0.98%) | ||
Jun 05, 2018 | 22.59 | 22.60 | 21.56 | 21.77 | 9,792,628 | -0.82(-3.65%) |
Jun 04, 2018 | 24.11 | 24.11 | 22.36 | 22.59 | 7,003,145 | -1.21(-5.09%) |
Jun 01, 2018 | 24.11 | 24.68 | 23.12 | 23.81 | 39,316,200 | -0.32(-1.33%) |
May 31, 2018 | 24.97 | 25.07 | 23.93 | 24.13 | 1,119,187 | -0.80(-3.19%) |
May 30, 2018 | 25.21 | 25.46 | 24.78 | 24.92 | 1,046,545 | -0.15(-0.58%) |
May 29, 2018 | 26.18 | 26.67 | 24.67 | 25.07 | 677,962 | -0.82(-3.18%) |
May 25, 2018 | 25.89 | 25.89 | 25.89 | 0 | +1.65(+6.80%) |