Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.21 | 23.16 | 22.06 | 22.52 | 1,254,800 | +0.36(+1.62%) |
Nov 29, 2018 | 21.65 | 22.33 | 21.65 | 22.16 | 662,874 | +0.16(+0.73%) |
Nov 28, 2018 | 22.04 | 22.78 | 21.48 | 22.00 | 2,339,589 | -0.75(-3.30%) |
Nov 27, 2018 | 23.30 | 23.97 | 22.54 | 22.75 | 346,350 | -0.84(-3.56%) |
Nov 26, 2018 | 23.99 | 24.37 | 23.45 | 23.59 | 331,432 | -0.04(-0.17%) |
Nov 23, 2018 | 23.18 | 24.16 | 23.18 | 23.63 | 103,900 | +0.17(+0.72%) |
Nov 21, 2018 | 23.46 | 23.46 | 23.46 | 0 | +1.32(+5.96%) | |
Nov 20, 2018 | 21.51 | 22.60 | 21.43 | 22.14 | 390,195 | +0.00(+0.00%) |
Nov 19, 2018 | 23.85 | 24.18 | 22.06 | 22.14 | 329,825 | -1.80(-7.52%) |
Nov 16, 2018 | 23.30 | 23.98 | 22.91 | 23.94 | 220,600 | +0.46(+1.96%) |
Nov 15, 2018 | 22.91 | 23.55 | 22.71 | 23.48 | 347,710 | +0.45(+1.95%) |
Nov 14, 2018 | 23.45 | 24.13 | 22.98 | 23.03 | 283,312 | -0.19(-0.82%) |
Nov 13, 2018 | 22.21 | 23.46 | 22.07 | 23.22 | 404,724 | +1.07(+4.83%) |
Nov 12, 2018 | 23.41 | 23.42 | 21.80 | 22.15 | 462,155 | -1.48(-6.26%) |
Nov 09, 2018 | 25.31 | 25.40 | 23.46 | 23.63 | 317,200 | -1.93(-7.55%) |
Nov 08, 2018 | 24.78 | 25.95 | 24.26 | 25.56 | 205,460 | +0.43(+1.71%) |
Nov 07, 2018 | 25.75 | 25.75 | 24.62 | 25.13 | 365,501 | -0.22(-0.87%) |
Nov 06, 2018 | 24.97 | 26.54 | 24.82 | 25.35 | 602,062 | +0.74(+3.01%) |
Nov 05, 2018 | 25.12 | 25.40 | 24.22 | 24.61 | 499,563 | -0.59(-2.34%) |
Nov 02, 2018 | 25.81 | 25.81 | 24.79 | 25.20 | 327,600 | -0.40(-1.56%) |
Nov 01, 2018 | 24.07 | 25.77 | 23.83 | 25.60 | 336,454 | +1.77(+7.43%) |
Oct 31, 2018 | 24.75 | 25.35 | 23.14 | 23.83 | 592,444 | -0.46(-1.89%) |
Oct 30, 2018 | 22.95 | 24.36 | 22.72 | 24.29 | 394,983 | +1.22(+5.29%) |
Oct 29, 2018 | 23.96 | 24.37 | 22.70 | 23.07 | 482,585 | -0.32(-1.37%) |
Oct 26, 2018 | 22.49 | 23.89 | 22.24 | 23.39 | 568,600 | +0.38(+1.65%) |
Oct 25, 2018 | 22.15 | 23.07 | 22.15 | 23.01 | 704,097 | +1.18(+5.41%) |
Oct 24, 2018 | 23.10 | 23.64 | 21.75 | 21.83 | 592,200 | -1.15(-5.00%) |
Oct 23, 2018 | 22.18 | 23.07 | 21.89 | 22.98 | 736,364 | +0.52(+2.32%) |
Oct 22, 2018 | 24.32 | 24.55 | 21.93 | 22.46 | 1,239,159 | -1.77(-7.30%) |
Oct 19, 2018 | 26.32 | 26.32 | 24.23 | 24.23 | 689,900 | -2.09(-7.94%) |
Oct 18, 2018 | 26.87 | 27.35 | 26.28 | 26.32 | 392,665 | -0.79(-2.91%) |
Oct 17, 2018 | 26.79 | 27.27 | 26.26 | 27.11 | 404,497 | +0.09(+0.33%) |
Oct 16, 2018 | 25.71 | 27.08 | 25.49 | 27.02 | 491,185 | +1.51(+5.92%) |
Oct 15, 2018 | 25.43 | 25.62 | 25.20 | 25.51 | 478,394 | -0.02(-0.08%) |
Oct 12, 2018 | 24.93 | 25.70 | 24.78 | 25.53 | 858,200 | +1.09(+4.46%) |
Oct 11, 2018 | 24.96 | 25.73 | 24.24 | 24.44 | 887,388 | -0.69(-2.75%) |
Oct 10, 2018 | 26.97 | 27.17 | 24.79 | 25.13 | 1,019,043 | -1.87(-6.93%) |
Oct 09, 2018 | 29.00 | 29.63 | 26.35 | 27.00 | 1,055,242 | -2.09(-7.18%) |
Oct 08, 2018 | 29.15 | 29.58 | 28.55 | 29.09 | 564,428 | -0.27(-0.92%) |
Oct 05, 2018 | 29.98 | 29.98 | 28.24 | 29.36 | 2,087,300 | -0.66(-2.20%) |
Oct 04, 2018 | 29.73 | 30.95 | 29.68 | 30.02 | 587,171 | +0.02(+0.07%) |
Oct 03, 2018 | 29.85 | 30.17 | 29.56 | 30.00 | 869,986 | +0.27(+0.91%) |
Oct 02, 2018 | 29.33 | 30.18 | 29.28 | 29.73 | 811,598 | +0.57(+1.95%) |
Oct 01, 2018 | 28.70 | 29.99 | 28.65 | 29.16 | 872,861 | +0.59(+2.07%) |
Sep 28, 2018 | 28.32 | 28.66 | 28.06 | 28.57 | 712,700 | +0.06(+0.21%) |
Sep 27, 2018 | 29.54 | 29.78 | 27.90 | 28.51 | 543,963 | -1.26(-4.23%) |
Sep 26, 2018 | 30.79 | 31.00 | 29.32 | 29.77 | 737,854 | -1.15(-3.72%) |
Sep 25, 2018 | 30.27 | 31.19 | 30.27 | 30.92 | 2,152,739 | +0.72(+2.38%) |
Sep 24, 2018 | 30.17 | 31.09 | 30.10 | 30.20 | 1,248,293 | +0.17(+0.57%) |
Sep 21, 2018 | 30.05 | 30.51 | 29.90 | 30.03 | 6,224,000 | +0.12(+0.40%) |
Sep 20, 2018 | 28.84 | 30.01 | 27.26 | 29.91 | 1,384,871 | -0.70(-2.29%) |
Sep 19, 2018 | 30.14 | 30.75 | 30.10 | 30.61 | 354,494 | +0.48(+1.59%) |
Sep 18, 2018 | 29.61 | 30.28 | 29.61 | 30.13 | 187,900 | +0.47(+1.58%) |
Sep 17, 2018 | 29.89 | 30.03 | 29.28 | 29.66 | 250,574 | -0.50(-1.66%) |
Sep 14, 2018 | 30.03 | 30.41 | 29.35 | 30.16 | 185,000 | +0.06(+0.20%) |
Sep 13, 2018 | 29.96 | 30.51 | 29.65 | 30.10 | 276,348 | +0.16(+0.53%) |
Sep 12, 2018 | 29.88 | 30.25 | 29.44 | 29.94 | 210,534 | +0.11(+0.37%) |
Sep 11, 2018 | 28.31 | 29.99 | 28.31 | 29.83 | 323,417 | +1.29(+4.52%) |
Sep 10, 2018 | 28.55 | 28.75 | 28.19 | 28.54 | 150,126 | +0.15(+0.53%) |
Sep 07, 2018 | 27.99 | 29.11 | 27.94 | 28.39 | 227,800 | +0.81(+2.94%) |
Sep 06, 2018 | 27.63 | 27.74 | 27.02 | 27.58 | 222,310 | +0.08(+0.29%) |
Sep 05, 2018 | 27.41 | 27.63 | 26.53 | 27.50 | 298,531 | +0.05(+0.18%) |