Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.25 | 29.40 | 27.60 | 27.90 | 13,246 | -1.20(-4.12%) |
Nov 29, 2018 | 27.75 | 29.55 | 27.30 | 29.10 | 22,604 | +1.35(+4.86%) |
Nov 28, 2018 | 27.45 | 28.50 | 27.30 | 27.75 | 11,335 | +0.45(+1.65%) |
Nov 27, 2018 | 27.30 | 27.75 | 27.00 | 27.30 | 6,095 | -0.30(-1.09%) |
Nov 26, 2018 | 28.20 | 29.25 | 27.60 | 27.60 | 13,015 | -1.50(-5.15%) |
Nov 23, 2018 | 28.80 | 29.55 | 28.80 | 29.10 | 2,786 | +0.45(+1.57%) |
Nov 21, 2018 | 28.65 | 28.65 | 28.65 | 0 | +0.45(+1.60%) | |
Nov 20, 2018 | 28.95 | 28.95 | 27.45 | 28.20 | 13,060 | -0.90(-3.09%) |
Nov 19, 2018 | 30.30 | 30.60 | 27.60 | 29.10 | 20,102 | -1.20(-3.96%) |
Nov 16, 2018 | 31.50 | 31.50 | 29.85 | 30.30 | 9,133 | -1.05(-3.35%) |
Nov 15, 2018 | 31.35 | 31.65 | 30.15 | 31.35 | 18,765 | -0.15(-0.48%) |
Nov 14, 2018 | 32.25 | 32.55 | 31.05 | 31.50 | 6,015 | -1.05(-3.23%) |
Nov 13, 2018 | 31.80 | 32.70 | 31.35 | 32.55 | 7,477 | +0.90(+2.84%) |
Nov 12, 2018 | 31.80 | 33.75 | 31.50 | 31.65 | 19,799 | -0.45(-1.40%) |
Nov 09, 2018 | 30.75 | 32.55 | 30.75 | 32.10 | 14,800 | +0.60(+1.90%) |
Nov 08, 2018 | 30.30 | 32.25 | 29.10 | 31.50 | 13,282 | -0.75(-2.33%) |
Nov 07, 2018 | 31.35 | 32.70 | 31.35 | 32.25 | 13,012 | +1.20(+3.86%) |
Nov 06, 2018 | 31.35 | 31.80 | 30.60 | 31.05 | 8,256 | -0.45(-1.43%) |
Nov 05, 2018 | 31.05 | 32.55 | 30.75 | 31.50 | 9,658 | +0.30(+0.96%) |
Nov 02, 2018 | 30.75 | 31.50 | 30.30 | 31.20 | 7,813 | +0.45(+1.46%) |
Nov 01, 2018 | 28.65 | 30.75 | 28.65 | 30.75 | 14,085 | +2.40(+8.47%) |
Oct 31, 2018 | 28.50 | 30.30 | 28.35 | 28.35 | 17,719 | +0.15(+0.53%) |
Oct 30, 2018 | 30.75 | 30.90 | 26.25 | 28.20 | 62,122 | -2.85(-9.18%) |
Oct 29, 2018 | 30.75 | 31.50 | 30.60 | 31.05 | 10,383 | +0.15(+0.49%) |
Oct 26, 2018 | 30.75 | 31.50 | 29.85 | 30.90 | 8,180 | -0.30(-0.96%) |
Oct 25, 2018 | 31.65 | 31.95 | 30.90 | 31.20 | 8,141 | -0.45(-1.42%) |
Oct 24, 2018 | 31.20 | 33.00 | 30.60 | 31.65 | 25,451 | +1.05(+3.43%) |
Oct 23, 2018 | 30.00 | 31.05 | 28.65 | 30.60 | 12,250 | +0.30(+0.99%) |
Oct 22, 2018 | 30.45 | 30.90 | 29.70 | 30.30 | 10,945 | -0.15(-0.49%) |
Oct 19, 2018 | 31.50 | 31.50 | 30.15 | 30.45 | 15,726 | -1.05(-3.33%) |
Oct 18, 2018 | 31.35 | 31.80 | 30.60 | 31.50 | 9,485 | +0.30(+0.96%) |
Oct 17, 2018 | 32.10 | 32.70 | 30.90 | 31.20 | 8,198 | -0.90(-2.80%) |
Oct 16, 2018 | 32.10 | 33.00 | 32.10 | 32.10 | 10,803 | +0.00(+0.00%) |
Oct 15, 2018 | 32.40 | 32.70 | 31.50 | 32.10 | 7,871 | -0.15(-0.47%) |
Oct 12, 2018 | 32.25 | 32.70 | 31.20 | 32.25 | 14,913 | +1.50(+4.88%) |
Oct 11, 2018 | 29.70 | 31.35 | 29.70 | 30.75 | 15,553 | +0.90(+3.02%) |
Oct 10, 2018 | 30.90 | 31.35 | 29.85 | 29.85 | 25,630 | -1.20(-3.86%) |
Oct 09, 2018 | 32.10 | 32.70 | 30.75 | 31.05 | 17,940 | -1.50(-4.61%) |
Oct 08, 2018 | 32.40 | 33.60 | 31.35 | 32.55 | 15,883 | +0.60(+1.88%) |
Oct 05, 2018 | 32.10 | 33.30 | 31.95 | 31.95 | 11,433 | -0.30(-0.93%) |
Oct 04, 2018 | 32.70 | 33.45 | 31.80 | 32.25 | 15,278 | -1.20(-3.59%) |
Oct 03, 2018 | 34.50 | 36.00 | 32.55 | 33.45 | 26,939 | -1.05(-3.04%) |
Oct 02, 2018 | 34.50 | 34.65 | 33.90 | 34.50 | 8,289 | +0.00(+0.00%) |
Oct 01, 2018 | 34.95 | 35.25 | 33.90 | 34.50 | 11,467 | -0.60(-1.71%) |
Sep 28, 2018 | 35.25 | 35.25 | 34.20 | 35.10 | 14,266 | +1.35(+4.00%) |
Sep 27, 2018 | 34.05 | 35.10 | 33.45 | 33.75 | 10,671 | +0.00(+0.00%) |
Sep 26, 2018 | 36.15 | 36.60 | 33.15 | 33.75 | 24,788 | -2.85(-7.79%) |
Sep 25, 2018 | 35.25 | 36.90 | 34.80 | 36.60 | 24,054 | +1.65(+4.72%) |
Sep 24, 2018 | 33.75 | 35.55 | 33.00 | 34.95 | 23,818 | +0.90(+2.64%) |
Sep 21, 2018 | 30.75 | 34.50 | 30.75 | 34.05 | 54,180 | +2.85(+9.13%) |
Sep 20, 2018 | 32.25 | 32.40 | 31.05 | 31.20 | 18,518 | -0.45(-1.42%) |
Sep 19, 2018 | 32.55 | 33.00 | 31.20 | 31.65 | 32,212 | -0.30(-0.94%) |
Sep 18, 2018 | 30.60 | 33.00 | 30.00 | 31.95 | 41,437 | +1.50(+4.93%) |
Sep 17, 2018 | 31.80 | 31.80 | 30.00 | 30.45 | 57,906 | -0.90(-2.87%) |
Sep 14, 2018 | 32.40 | 32.55 | 30.90 | 31.35 | 44,640 | -0.90(-2.79%) |
Sep 13, 2018 | 34.20 | 34.35 | 31.80 | 32.25 | 41,774 | -2.40(-6.93%) |
Sep 12, 2018 | 32.55 | 35.70 | 32.40 | 34.65 | 39,419 | +2.40(+7.44%) |
Sep 11, 2018 | 36.60 | 36.60 | 32.25 | 32.25 | 53,696 | -4.20(-11.52%) |
Sep 10, 2018 | 37.35 | 38.25 | 36.45 | 36.45 | 21,812 | -0.15(-0.41%) |
Sep 07, 2018 | 36.45 | 37.20 | 36.00 | 36.60 | 17,740 | +0.00(+0.00%) |
Sep 06, 2018 | 37.80 | 37.95 | 36.45 | 36.60 | 16,231 | -0.75(-2.01%) |
Sep 05, 2018 | 39.30 | 39.75 | 34.95 | 37.35 | 61,684 | -2.70(-6.74%) |