Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 17.34 | 17.35 | 16.74 | 16.95 | 18,391,000 | -0.60(-3.42%) |
Nov 29, 2018 | 17.65 | 17.86 | 17.35 | 17.55 | 4,256,968 | +0.06(+0.34%) |
Nov 28, 2018 | 17.01 | 17.60 | 16.73 | 17.49 | 5,246,576 | +0.44(+2.58%) |
Nov 27, 2018 | 17.67 | 17.75 | 16.96 | 17.05 | 5,567,434 | -0.71(-4.00%) |
Nov 26, 2018 | 18.33 | 18.54 | 17.73 | 17.76 | 7,241,651 | -0.26(-1.44%) |
Nov 23, 2018 | 17.66 | 18.27 | 17.63 | 18.02 | 2,778,400 | -0.56(-3.01%) |
Nov 21, 2018 | 18.58 | 18.58 | 18.58 | 0 | +0.90(+5.09%) | |
Nov 20, 2018 | 18.82 | 18.82 | 17.61 | 17.68 | 7,981,103 | -1.64(-8.49%) |
Nov 19, 2018 | 18.75 | 19.64 | 18.68 | 19.32 | 7,921,182 | +0.32(+1.68%) |
Nov 16, 2018 | 19.87 | 19.98 | 18.39 | 19.00 | 8,529,600 | -0.71(-3.60%) |
Nov 15, 2018 | 19.30 | 19.73 | 19.15 | 19.71 | 8,586,061 | +0.25(+1.28%) |
Nov 14, 2018 | 20.99 | 21.08 | 18.96 | 19.46 | 10,415,682 | -0.95(-4.65%) |
Nov 13, 2018 | 20.62 | 21.08 | 20.14 | 20.41 | 11,486,991 | -0.34(-1.64%) |
Nov 12, 2018 | 22.10 | 22.17 | 20.72 | 20.75 | 8,455,072 | -1.08(-4.95%) |
Nov 09, 2018 | 21.15 | 22.15 | 20.96 | 21.83 | 8,867,200 | +0.16(+0.74%) |
Nov 08, 2018 | 21.68 | 22.49 | 21.52 | 21.67 | 11,358,912 | -0.22(-1.01%) |
Nov 07, 2018 | 22.79 | 22.83 | 21.38 | 21.89 | 12,142,466 | -0.25(-1.13%) |
Nov 06, 2018 | 22.60 | 22.81 | 22.06 | 22.14 | 8,027,371 | -0.36(-1.60%) |
Nov 05, 2018 | 22.39 | 22.84 | 22.07 | 22.50 | 9,049,260 | +0.63(+2.88%) |
Nov 02, 2018 | 23.05 | 23.61 | 21.74 | 21.87 | 17,282,800 | -1.59(-6.78%) |
Nov 01, 2018 | 22.84 | 23.54 | 21.51 | 23.46 | 37,244,200 | +3.26(+16.14%) |
Oct 31, 2018 | 19.80 | 20.57 | 19.77 | 20.20 | 7,414,425 | +0.77(+3.96%) |
Oct 30, 2018 | 18.93 | 19.48 | 18.78 | 19.43 | 4,913,662 | +0.33(+1.73%) |
Oct 29, 2018 | 20.06 | 20.44 | 18.67 | 19.10 | 5,320,407 | -0.95(-4.74%) |
Oct 26, 2018 | 20.31 | 20.52 | 19.82 | 20.05 | 3,235,800 | -0.61(-2.95%) |
Oct 25, 2018 | 21.00 | 21.08 | 20.36 | 20.66 | 4,588,988 | +0.02(+0.10%) |
Oct 24, 2018 | 22.66 | 22.77 | 20.57 | 20.64 | 6,257,018 | -1.79(-7.98%) |
Oct 23, 2018 | 22.32 | 22.75 | 21.88 | 22.43 | 4,764,782 | -0.48(-2.10%) |
Oct 22, 2018 | 23.62 | 23.62 | 22.68 | 22.91 | 3,750,650 | -0.71(-3.01%) |
Oct 19, 2018 | 23.96 | 24.50 | 23.45 | 23.62 | 3,079,700 | -0.32(-1.34%) |
Oct 18, 2018 | 24.19 | 24.27 | 23.65 | 23.94 | 4,199,377 | -0.60(-2.44%) |
Oct 17, 2018 | 25.24 | 25.28 | 24.08 | 24.54 | 3,632,500 | -0.80(-3.16%) |
Oct 16, 2018 | 25.42 | 25.65 | 25.06 | 25.34 | 2,800,362 | +0.08(+0.32%) |
Oct 15, 2018 | 25.30 | 25.63 | 24.88 | 25.26 | 2,649,653 | +0.06(+0.24%) |
Oct 12, 2018 | 25.71 | 25.71 | 24.81 | 25.20 | 3,634,800 | +0.02(+0.08%) |
Oct 11, 2018 | 26.48 | 26.50 | 25.07 | 25.18 | 4,250,372 | -1.44(-5.41%) |
Oct 10, 2018 | 28.10 | 28.15 | 26.61 | 26.62 | 3,770,849 | -1.50(-5.33%) |
Oct 09, 2018 | 28.08 | 28.52 | 27.80 | 28.12 | 2,579,995 | +0.18(+0.64%) |
Oct 08, 2018 | 28.06 | 28.12 | 27.58 | 27.94 | 2,714,806 | -0.38(-1.34%) |
Oct 05, 2018 | 28.49 | 28.80 | 28.01 | 28.32 | 2,789,000 | -0.20(-0.70%) |
Oct 04, 2018 | 29.39 | 29.47 | 28.42 | 28.52 | 2,365,527 | -1.00(-3.39%) |
Oct 03, 2018 | 28.65 | 29.63 | 28.47 | 29.52 | 3,403,719 | +0.96(+3.36%) |
Oct 02, 2018 | 29.10 | 29.17 | 28.50 | 28.56 | 2,586,648 | -0.44(-1.52%) |
Oct 01, 2018 | 28.94 | 29.13 | 28.57 | 29.00 | 2,632,389 | +0.17(+0.59%) |
Sep 28, 2018 | 29.21 | 29.53 | 28.75 | 28.83 | 3,255,200 | -0.44(-1.50%) |
Sep 27, 2018 | 29.05 | 29.39 | 28.88 | 29.27 | 2,650,046 | +0.65(+2.27%) |
Sep 26, 2018 | 28.96 | 29.24 | 28.57 | 28.62 | 1,803,193 | -0.63(-2.15%) |
Sep 25, 2018 | 29.98 | 30.10 | 29.20 | 29.25 | 2,629,856 | -0.52(-1.75%) |
Sep 24, 2018 | 29.48 | 30.14 | 29.37 | 29.77 | 2,769,832 | +0.74(+2.55%) |
Sep 21, 2018 | 28.53 | 29.14 | 28.31 | 29.03 | 3,086,500 | +0.59(+2.07%) |
Sep 20, 2018 | 29.27 | 29.36 | 28.38 | 28.44 | 2,261,940 | -0.47(-1.63%) |
Sep 19, 2018 | 27.73 | 29.05 | 27.72 | 28.91 | 2,548,543 | +1.22(+4.41%) |
Sep 18, 2018 | 27.34 | 27.74 | 27.34 | 27.69 | 1,878,344 | +0.67(+2.48%) |
Sep 17, 2018 | 27.33 | 27.59 | 26.98 | 27.02 | 1,531,152 | -0.19(-0.70%) |
Sep 14, 2018 | 26.69 | 27.50 | 26.69 | 27.21 | 1,926,700 | +0.57(+2.14%) |
Sep 13, 2018 | 26.90 | 27.00 | 26.23 | 26.64 | 3,616,416 | -0.37(-1.37%) |
Sep 12, 2018 | 26.99 | 27.25 | 26.81 | 27.01 | 2,495,816 | +0.25(+0.93%) |
Sep 11, 2018 | 26.35 | 27.02 | 26.32 | 26.76 | 2,650,702 | +0.36(+1.36%) |
Sep 10, 2018 | 26.51 | 26.76 | 26.35 | 26.40 | 1,899,673 | +0.02(+0.08%) |
Sep 07, 2018 | 26.37 | 26.50 | 25.95 | 26.38 | 2,344,800 | -0.28(-1.05%) |
Sep 06, 2018 | 27.53 | 27.53 | 26.57 | 26.66 | 2,264,609 | -0.96(-3.48%) |
Sep 05, 2018 | 26.84 | 27.75 | 26.70 | 27.62 | 2,229,702 | +0.53(+1.96%) |