Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.04 | 31.28 | 30.01 | 30.48 | 467,709 | -0.57(-1.82%) |
Nov 29, 2018 | 30.57 | 31.23 | 30.01 | 31.04 | 416,043 | +0.38(+1.23%) |
Nov 28, 2018 | 30.48 | 31.23 | 30.19 | 30.67 | 510,601 | +0.47(+1.56%) |
Nov 27, 2018 | 29.63 | 30.19 | 29.34 | 30.19 | 467,039 | +0.38(+1.27%) |
Nov 26, 2018 | 29.25 | 30.29 | 29.25 | 29.82 | 456,333 | +0.85(+2.93%) |
Nov 23, 2018 | 29.82 | 29.91 | 28.87 | 28.97 | 166,094 | -0.85(-2.85%) |
Nov 21, 2018 | 29.82 | 29.82 | 29.82 | 0 | +2.59(+9.53%) | |
Nov 20, 2018 | 28.25 | 28.25 | 26.47 | 27.22 | 566,936 | -0.19(-0.68%) |
Nov 19, 2018 | 28.72 | 29.00 | 27.13 | 27.41 | 480,556 | -1.59(-5.48%) |
Nov 16, 2018 | 28.53 | 29.09 | 27.97 | 29.00 | 492,970 | +0.00(+0.00%) |
Nov 15, 2018 | 29.19 | 29.28 | 28.34 | 29.00 | 574,773 | -0.28(-0.96%) |
Nov 14, 2018 | 30.40 | 31.24 | 29.19 | 29.28 | 574,941 | -1.12(-3.69%) |
Nov 13, 2018 | 30.22 | 30.50 | 29.56 | 30.40 | 682,196 | +0.37(+1.25%) |
Nov 12, 2018 | 30.59 | 30.68 | 29.93 | 30.03 | 527,727 | -0.37(-1.23%) |
Nov 09, 2018 | 30.68 | 31.90 | 30.40 | 30.40 | 1,351,060 | -1.12(-3.56%) |
Nov 08, 2018 | 31.99 | 33.96 | 31.43 | 31.52 | 1,275,531 | -0.37(-1.17%) |
Nov 07, 2018 | 28.06 | 32.65 | 27.88 | 31.90 | 1,629,813 | +6.17(+24.00%) |
Nov 06, 2018 | 25.16 | 25.72 | 25.07 | 25.72 | 412,828 | +0.65(+2.61%) |
Nov 05, 2018 | 25.26 | 25.54 | 24.70 | 25.07 | 440,020 | +0.00(+0.00%) |
Nov 02, 2018 | 24.79 | 25.44 | 24.79 | 25.07 | 442,407 | +0.47(+1.90%) |
Nov 01, 2018 | 24.23 | 24.79 | 23.95 | 24.60 | 350,037 | +0.65(+2.73%) |
Oct 31, 2018 | 24.32 | 24.60 | 23.85 | 23.95 | 490,834 | -0.19(-0.78%) |
Oct 30, 2018 | 23.57 | 24.70 | 23.57 | 24.13 | 410,362 | +0.47(+1.98%) |
Oct 29, 2018 | 24.13 | 24.79 | 23.39 | 23.67 | 288,942 | -0.09(-0.39%) |
Oct 26, 2018 | 23.85 | 24.13 | 23.11 | 23.76 | 427,056 | -0.37(-1.55%) |
Oct 25, 2018 | 24.13 | 24.70 | 23.48 | 24.13 | 490,494 | +0.28(+1.18%) |
Oct 24, 2018 | 25.26 | 25.44 | 23.85 | 23.85 | 489,650 | -1.40(-5.56%) |
Oct 23, 2018 | 24.98 | 25.54 | 24.32 | 25.26 | 368,870 | +0.09(+0.37%) |
Oct 22, 2018 | 25.07 | 25.35 | 24.60 | 25.16 | 727,693 | +0.37(+1.51%) |
Oct 19, 2018 | 25.82 | 26.19 | 24.79 | 24.79 | 454,208 | -1.22(-4.68%) |
Oct 18, 2018 | 25.91 | 26.19 | 25.63 | 26.01 | 421,509 | +0.00(+0.00%) |
Oct 17, 2018 | 26.47 | 26.75 | 25.82 | 26.01 | 494,781 | -0.65(-2.46%) |
Oct 16, 2018 | 26.85 | 27.03 | 26.29 | 26.66 | 596,094 | +0.19(+0.71%) |
Oct 15, 2018 | 26.47 | 26.94 | 26.10 | 26.47 | 427,877 | +0.09(+0.35%) |
Oct 12, 2018 | 26.94 | 27.13 | 25.72 | 26.38 | 339,911 | -0.09(-0.35%) |
Oct 11, 2018 | 26.94 | 27.60 | 26.29 | 26.47 | 407,691 | -0.47(-1.74%) |
Oct 10, 2018 | 27.60 | 27.88 | 26.94 | 26.94 | 632,471 | -0.65(-2.37%) |
Oct 09, 2018 | 27.69 | 28.11 | 27.22 | 27.60 | 490,716 | -0.28(-1.01%) |
Oct 08, 2018 | 27.78 | 28.16 | 27.50 | 27.88 | 476,573 | +0.19(+0.68%) |
Oct 05, 2018 | 28.06 | 28.72 | 27.32 | 27.69 | 526,281 | -0.37(-1.33%) |
Oct 04, 2018 | 28.34 | 28.53 | 27.69 | 28.06 | 433,911 | -0.19(-0.66%) |
Oct 03, 2018 | 28.34 | 28.72 | 27.88 | 28.25 | 567,850 | +0.28(+1.00%) |
Oct 02, 2018 | 29.37 | 29.56 | 27.78 | 27.97 | 604,761 | -1.31(-4.47%) |
Oct 01, 2018 | 30.22 | 30.40 | 29.00 | 29.28 | 460,109 | -0.75(-2.49%) |
Sep 28, 2018 | 30.22 | 30.68 | 29.75 | 30.03 | 524,164 | -0.19(-0.62%) |
Sep 27, 2018 | 30.59 | 30.73 | 30.12 | 30.22 | 401,525 | -0.19(-0.62%) |
Sep 26, 2018 | 30.31 | 30.96 | 30.03 | 30.40 | 679,557 | +0.19(+0.62%) |
Sep 25, 2018 | 30.87 | 30.96 | 30.12 | 30.22 | 535,211 | -0.47(-1.52%) |
Sep 24, 2018 | 30.78 | 31.24 | 30.50 | 30.68 | 320,075 | -0.28(-0.91%) |
Sep 21, 2018 | 30.87 | 31.52 | 30.68 | 30.96 | 1,454,464 | +0.19(+0.61%) |
Sep 20, 2018 | 30.96 | 31.34 | 30.50 | 30.78 | 490,879 | +0.09(+0.30%) |
Sep 19, 2018 | 30.96 | 31.52 | 30.68 | 30.68 | 526,574 | -0.37(-1.20%) |
Sep 18, 2018 | 31.52 | 31.62 | 30.87 | 31.06 | 361,826 | -0.47(-1.48%) |
Sep 17, 2018 | 30.78 | 31.62 | 30.68 | 31.52 | 690,718 | +0.84(+2.74%) |
Sep 14, 2018 | 29.75 | 30.96 | 29.56 | 30.68 | 392,153 | +0.75(+2.50%) |
Sep 13, 2018 | 29.93 | 30.22 | 29.47 | 29.93 | 216,593 | +0.19(+0.63%) |
Sep 12, 2018 | 29.56 | 29.93 | 28.81 | 29.75 | 471,833 | +0.19(+0.63%) |
Sep 11, 2018 | 29.37 | 29.75 | 29.00 | 29.56 | 438,333 | +0.00(+0.00%) |
Sep 10, 2018 | 31.24 | 31.24 | 29.28 | 29.56 | 549,676 | -1.50(-4.82%) |
Sep 07, 2018 | 31.06 | 31.57 | 30.68 | 31.06 | 429,931 | +0.00(+0.00%) |
Sep 06, 2018 | 31.90 | 31.90 | 30.87 | 31.06 | 492,881 | -0.75(-2.35%) |
Sep 05, 2018 | 31.62 | 31.90 | 31.34 | 31.81 | 407,695 | +0.00(+0.00%) |