Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 25.32 | 26.17 | 23.54 | 24.87 | 9,517,100 | -1.35(-5.15%) |
Nov 29, 2018 | 25.00 | 27.40 | 24.89 | 26.22 | 4,896,463 | -2.89(-9.93%) |
Nov 28, 2018 | 28.43 | 29.54 | 27.56 | 29.11 | 3,858,171 | +1.18(+4.22%) |
Nov 27, 2018 | 25.90 | 27.97 | 25.67 | 27.93 | 2,211,952 | +1.81(+6.93%) |
Nov 26, 2018 | 24.76 | 26.20 | 24.60 | 26.12 | 1,941,972 | +1.60(+6.53%) |
Nov 23, 2018 | 24.08 | 25.00 | 23.91 | 24.52 | 637,600 | +0.11(+0.45%) |
Nov 21, 2018 | 24.41 | 24.41 | 24.41 | 0 | +1.83(+8.10%) | |
Nov 20, 2018 | 22.45 | 23.65 | 21.59 | 22.58 | 3,017,321 | -0.97(-4.12%) |
Nov 19, 2018 | 25.54 | 25.67 | 23.28 | 23.55 | 2,859,293 | -2.12(-8.26%) |
Nov 16, 2018 | 25.12 | 26.27 | 24.76 | 25.67 | 1,402,200 | +0.31(+1.22%) |
Nov 15, 2018 | 25.08 | 25.81 | 24.52 | 25.36 | 1,398,571 | +0.10(+0.40%) |
Nov 14, 2018 | 25.77 | 26.04 | 23.85 | 25.26 | 1,762,902 | -0.33(-1.29%) |
Nov 13, 2018 | 25.08 | 26.53 | 24.50 | 25.59 | 1,480,569 | +0.39(+1.55%) |
Nov 12, 2018 | 26.91 | 27.08 | 24.90 | 25.20 | 2,946,053 | -1.47(-5.51%) |
Nov 09, 2018 | 28.35 | 28.35 | 25.86 | 26.67 | 2,651,100 | -1.78(-6.26%) |
Nov 08, 2018 | 29.50 | 29.59 | 27.89 | 28.45 | 1,951,384 | -0.79(-2.70%) |
Nov 07, 2018 | 27.58 | 29.81 | 27.55 | 29.24 | 2,116,706 | +1.77(+6.44%) |
Nov 06, 2018 | 26.50 | 28.04 | 26.08 | 27.47 | 1,649,731 | +0.88(+3.31%) |
Nov 05, 2018 | 27.70 | 27.70 | 25.52 | 26.59 | 2,506,819 | -1.21(-4.35%) |
Nov 02, 2018 | 27.11 | 28.23 | 26.76 | 27.80 | 1,723,800 | +0.18(+0.65%) |
Nov 01, 2018 | 26.29 | 28.04 | 25.49 | 27.62 | 2,837,125 | +1.56(+5.99%) |
Oct 31, 2018 | 26.12 | 27.45 | 25.22 | 26.06 | 3,885,304 | +0.43(+1.68%) |
Oct 30, 2018 | 25.60 | 26.81 | 23.05 | 25.63 | 6,847,318 | -1.82(-6.63%) |
Oct 29, 2018 | 29.23 | 29.57 | 26.77 | 27.45 | 2,583,833 | -1.14(-3.99%) |
Oct 26, 2018 | 30.75 | 30.95 | 28.13 | 28.59 | 5,421,500 | -3.46(-10.80%) |
Oct 25, 2018 | 33.48 | 33.96 | 31.17 | 32.05 | 4,172,459 | -0.84(-2.55%) |
Oct 24, 2018 | 34.25 | 34.78 | 32.56 | 32.89 | 2,893,096 | -1.47(-4.28%) |
Oct 23, 2018 | 34.50 | 35.75 | 33.84 | 34.36 | 2,806,080 | -0.66(-1.88%) |
Oct 22, 2018 | 34.50 | 36.00 | 34.10 | 35.02 | 3,026,394 | +0.41(+1.18%) |
Oct 19, 2018 | 35.95 | 36.07 | 34.15 | 34.61 | 2,680,700 | -0.98(-2.75%) |
Oct 18, 2018 | 37.07 | 37.12 | 35.10 | 35.59 | 4,160,877 | -1.89(-5.04%) |
Oct 17, 2018 | 36.88 | 37.70 | 35.60 | 37.48 | 4,809,027 | +0.90(+2.46%) |
Oct 16, 2018 | 32.75 | 36.98 | 32.75 | 36.58 | 5,407,439 | +4.14(+12.76%) |
Oct 15, 2018 | 31.66 | 32.85 | 30.96 | 32.44 | 3,930,773 | +1.00(+3.18%) |
Oct 12, 2018 | 30.26 | 31.53 | 30.23 | 31.44 | 2,155,500 | +2.10(+7.16%) |
Oct 11, 2018 | 29.09 | 31.11 | 28.80 | 29.34 | 2,958,764 | -0.14(-0.47%) |
Oct 10, 2018 | 32.01 | 32.50 | 29.44 | 29.48 | 3,393,526 | -2.98(-9.18%) |
Oct 09, 2018 | 32.52 | 33.25 | 32.14 | 32.46 | 1,782,150 | -0.30(-0.92%) |
Oct 08, 2018 | 33.15 | 33.67 | 31.28 | 32.76 | 2,374,880 | -0.61(-1.83%) |
Oct 05, 2018 | 33.34 | 33.86 | 32.03 | 33.37 | 3,011,100 | -0.06(-0.18%) |
Oct 04, 2018 | 33.05 | 34.26 | 32.17 | 33.43 | 3,567,281 | +0.18(+0.54%) |
Oct 03, 2018 | 31.25 | 33.79 | 30.86 | 33.25 | 4,211,469 | +2.27(+7.33%) |
Oct 02, 2018 | 30.74 | 32.32 | 30.20 | 30.98 | 3,213,768 | -0.04(-0.13%) |
Oct 01, 2018 | 30.50 | 31.28 | 29.52 | 31.02 | 2,996,142 | +1.02(+3.40%) |
Sep 28, 2018 | 29.17 | 30.03 | 28.70 | 30.00 | 2,797,500 | +0.62(+2.11%) |
Sep 27, 2018 | 27.83 | 29.70 | 26.90 | 29.38 | 3,869,074 | +1.80(+6.53%) |
Sep 26, 2018 | 27.07 | 29.30 | 26.91 | 27.58 | 8,275,619 | +0.52(+1.92%) |
Sep 25, 2018 | 22.85 | 27.49 | 22.85 | 27.06 | 7,978,412 | +4.36(+19.21%) |
Sep 24, 2018 | 22.53 | 23.15 | 22.23 | 22.70 | 3,623,429 | +0.17(+0.75%) |
Sep 21, 2018 | 22.72 | 22.78 | 21.80 | 22.53 | 2,719,400 | -0.17(-0.75%) |
Sep 20, 2018 | 22.37 | 22.73 | 21.93 | 22.70 | 1,807,468 | +0.54(+2.44%) |
Sep 19, 2018 | 22.48 | 23.06 | 21.80 | 22.16 | 1,771,183 | -0.45(-1.99%) |
Sep 18, 2018 | 22.54 | 23.00 | 22.45 | 22.61 | 1,458,499 | +0.10(+0.44%) |
Sep 17, 2018 | 23.28 | 23.84 | 22.49 | 22.51 | 1,631,737 | -0.77(-3.31%) |
Sep 14, 2018 | 22.62 | 23.37 | 22.41 | 23.28 | 2,455,300 | +0.66(+2.92%) |
Sep 13, 2018 | 22.11 | 23.01 | 22.11 | 22.62 | 2,316,896 | +0.21(+0.94%) |
Sep 12, 2018 | 22.27 | 22.65 | 21.61 | 22.41 | 1,367,455 | +0.40(+1.82%) |
Sep 11, 2018 | 22.47 | 23.00 | 21.63 | 22.01 | 1,210,461 | -0.61(-2.70%) |
Sep 10, 2018 | 21.99 | 22.77 | 21.99 | 22.62 | 1,371,980 | +0.69(+3.15%) |
Sep 07, 2018 | 20.88 | 22.25 | 20.54 | 21.93 | 1,631,100 | +0.85(+4.03%) |
Sep 06, 2018 | 21.55 | 22.00 | 20.00 | 21.08 | 2,332,382 | -0.45(-2.09%) |
Sep 05, 2018 | 22.99 | 23.45 | 21.28 | 21.53 | 2,345,514 | -1.39(-6.06%) |