Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.67 | 23.01 | 22.36 | 22.74 | 4,110,421 | -0.02(-0.07%) |
Nov 29, 2018 | 22.40 | 22.88 | 22.15 | 22.76 | 2,466,008 | +0.13(+0.56%) |
Nov 28, 2018 | 22.58 | 22.74 | 21.59 | 22.63 | 2,871,150 | +0.06(+0.28%) |
Nov 27, 2018 | 22.90 | 23.06 | 22.22 | 22.56 | 2,161,864 | -0.54(-2.35%) |
Nov 26, 2018 | 23.41 | 23.92 | 22.68 | 23.11 | 1,916,175 | -0.01(-0.03%) |
Nov 23, 2018 | 23.08 | 23.48 | 22.78 | 23.12 | 1,088,598 | -0.42(-1.80%) |
Nov 21, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.72(+3.15%) | |
Nov 20, 2018 | 22.84 | 23.63 | 22.34 | 22.82 | 2,715,990 | -0.54(-2.32%) |
Nov 19, 2018 | 23.51 | 23.83 | 23.19 | 23.36 | 2,136,705 | -0.19(-0.81%) |
Nov 16, 2018 | 24.58 | 24.77 | 23.24 | 23.55 | 2,804,279 | -1.29(-5.18%) |
Nov 15, 2018 | 24.73 | 24.93 | 24.10 | 24.84 | 1,281,746 | +0.05(+0.19%) |
Nov 14, 2018 | 24.86 | 25.22 | 24.44 | 24.79 | 2,035,810 | +0.16(+0.64%) |
Nov 13, 2018 | 24.86 | 25.47 | 24.51 | 24.63 | 1,781,605 | -0.22(-0.89%) |
Nov 12, 2018 | 25.41 | 25.50 | 24.73 | 24.86 | 1,382,515 | -0.56(-2.21%) |
Nov 09, 2018 | 25.67 | 25.67 | 24.49 | 25.42 | 1,866,097 | -0.64(-2.46%) |
Nov 08, 2018 | 27.14 | 27.32 | 25.90 | 26.06 | 2,463,573 | -1.57(-5.68%) |
Nov 07, 2018 | 27.19 | 27.66 | 26.73 | 27.63 | 1,505,898 | +0.71(+2.65%) |
Nov 06, 2018 | 26.29 | 27.22 | 26.27 | 26.91 | 1,957,001 | +0.57(+2.16%) |
Nov 05, 2018 | 27.21 | 27.21 | 25.74 | 26.34 | 2,318,833 | -0.88(-3.23%) |
Nov 02, 2018 | 24.93 | 27.59 | 24.93 | 27.22 | 6,210,605 | -0.46(-1.66%) |
Nov 01, 2018 | 26.72 | 27.83 | 26.41 | 27.68 | 2,911,381 | +1.54(+5.88%) |
Oct 31, 2018 | 26.21 | 26.83 | 25.58 | 26.15 | 2,573,382 | +0.48(+1.85%) |
Oct 30, 2018 | 25.58 | 26.12 | 24.88 | 25.67 | 2,600,606 | +0.00(+0.00%) |
Oct 29, 2018 | 26.88 | 27.12 | 25.31 | 25.67 | 2,182,103 | -0.65(-2.47%) |
Oct 26, 2018 | 25.54 | 26.65 | 24.82 | 26.32 | 2,270,981 | -0.04(-0.15%) |
Oct 25, 2018 | 25.59 | 26.65 | 25.35 | 26.36 | 2,252,965 | +1.15(+4.56%) |
Oct 24, 2018 | 26.94 | 27.20 | 25.18 | 25.21 | 2,497,503 | -1.79(-6.63%) |
Oct 23, 2018 | 27.18 | 27.45 | 26.42 | 27.00 | 2,449,531 | -0.86(-3.07%) |
Oct 22, 2018 | 28.52 | 28.83 | 27.71 | 27.86 | 1,664,186 | -0.55(-1.95%) |
Oct 19, 2018 | 28.23 | 28.98 | 28.19 | 28.41 | 1,698,311 | +0.20(+0.70%) |
Oct 18, 2018 | 28.84 | 29.20 | 28.18 | 28.21 | 2,020,618 | -0.74(-2.54%) |
Oct 17, 2018 | 29.60 | 29.98 | 28.92 | 28.95 | 1,724,885 | -0.52(-1.77%) |
Oct 16, 2018 | 29.39 | 29.65 | 29.01 | 29.47 | 2,030,191 | +0.47(+1.61%) |
Oct 15, 2018 | 28.79 | 29.52 | 28.79 | 29.01 | 2,117,311 | +0.17(+0.60%) |
Oct 12, 2018 | 28.62 | 29.01 | 28.25 | 28.83 | 2,702,376 | +0.88(+3.15%) |
Oct 11, 2018 | 28.21 | 28.81 | 27.95 | 27.95 | 2,376,447 | -0.31(-1.09%) |
Oct 10, 2018 | 27.94 | 28.83 | 27.60 | 28.26 | 3,280,231 | +0.13(+0.45%) |
Oct 09, 2018 | 30.57 | 30.73 | 28.04 | 28.13 | 3,749,513 | -2.95(-9.50%) |
Oct 08, 2018 | 30.55 | 31.26 | 30.54 | 31.09 | 1,166,301 | +0.25(+0.82%) |
Oct 05, 2018 | 32.34 | 32.34 | 30.44 | 30.84 | 2,300,523 | -1.57(-4.84%) |
Oct 04, 2018 | 32.71 | 33.21 | 32.12 | 32.40 | 1,822,695 | -0.58(-1.75%) |
Oct 03, 2018 | 32.38 | 33.36 | 32.20 | 32.98 | 2,077,361 | +0.93(+2.89%) |
Oct 02, 2018 | 31.30 | 32.15 | 31.26 | 32.06 | 1,721,972 | +0.76(+2.43%) |
Oct 01, 2018 | 31.36 | 31.79 | 31.07 | 31.30 | 1,555,143 | +0.06(+0.18%) |
Sep 28, 2018 | 30.89 | 31.49 | 30.76 | 31.24 | 1,702,225 | +0.26(+0.84%) |
Sep 27, 2018 | 31.11 | 31.39 | 30.82 | 30.98 | 1,449,929 | -0.13(-0.41%) |
Sep 26, 2018 | 31.18 | 31.66 | 31.09 | 31.11 | 1,575,474 | -0.06(-0.20%) |
Sep 25, 2018 | 31.55 | 31.87 | 31.13 | 31.17 | 2,091,684 | -0.39(-1.23%) |
Sep 24, 2018 | 32.17 | 32.17 | 31.11 | 31.56 | 1,929,836 | -0.95(-2.92%) |
Sep 21, 2018 | 33.01 | 33.09 | 32.44 | 32.51 | 3,295,624 | -0.40(-1.23%) |
Sep 20, 2018 | 32.44 | 33.37 | 32.38 | 32.91 | 2,910,833 | +0.80(+2.49%) |
Sep 19, 2018 | 31.90 | 32.44 | 31.89 | 32.11 | 2,086,790 | +0.19(+0.60%) |
Sep 18, 2018 | 32.02 | 32.28 | 31.53 | 31.92 | 1,427,434 | -0.02(-0.05%) |
Sep 17, 2018 | 31.88 | 32.42 | 31.84 | 31.94 | 1,776,163 | -0.02(-0.07%) |
Sep 14, 2018 | 31.62 | 32.24 | 31.52 | 31.96 | 2,049,286 | +0.41(+1.31%) |
Sep 13, 2018 | 31.26 | 31.84 | 30.49 | 31.55 | 4,965,675 | +0.17(+0.53%) |
Sep 12, 2018 | 32.82 | 33.28 | 30.53 | 31.38 | 4,994,231 | -1.38(-4.21%) |
Sep 11, 2018 | 35.02 | 35.08 | 31.73 | 32.76 | 9,139,525 | -2.53(-7.16%) |
Sep 10, 2018 | 35.08 | 35.50 | 35.05 | 35.29 | 1,385,736 | +0.44(+1.25%) |
Sep 07, 2018 | 34.23 | 34.98 | 34.23 | 34.85 | 1,758,659 | +0.28(+0.80%) |
Sep 06, 2018 | 35.18 | 35.77 | 34.33 | 34.57 | 3,037,819 | -0.76(-2.15%) |
Sep 05, 2018 | 34.67 | 35.35 | 34.27 | 35.33 | 2,089,103 | +0.61(+1.76%) |