Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 22.26 | 22.48 | 21.69 | 22.10 | 2,392,262 | -0.52(-2.31%) |
Nov 29, 2018 | 22.12 | 22.87 | 22.05 | 22.62 | 2,021,802 | +0.59(+2.68%) |
Nov 28, 2018 | 21.46 | 22.03 | 20.77 | 22.03 | 1,905,540 | +0.77(+3.60%) |
Nov 27, 2018 | 21.94 | 22.10 | 21.21 | 21.26 | 1,706,500 | -0.78(-3.52%) |
Nov 26, 2018 | 22.10 | 22.66 | 21.84 | 22.04 | 1,698,436 | +0.43(+1.97%) |
Nov 23, 2018 | 21.54 | 22.33 | 21.52 | 21.61 | 761,685 | -1.06(-4.66%) |
Nov 21, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.39(+1.74%) | |
Nov 20, 2018 | 23.14 | 23.15 | 21.90 | 22.28 | 2,217,640 | -1.42(-5.97%) |
Nov 19, 2018 | 23.26 | 23.99 | 23.17 | 23.70 | 1,654,698 | -0.25(-1.05%) |
Nov 16, 2018 | 23.77 | 24.69 | 23.70 | 23.95 | 2,519,278 | +0.03(+0.12%) |
Nov 15, 2018 | 22.95 | 24.08 | 22.93 | 23.92 | 1,414,466 | +0.76(+3.26%) |
Nov 14, 2018 | 23.65 | 24.14 | 23.10 | 23.16 | 1,909,324 | +0.07(+0.29%) |
Nov 13, 2018 | 23.89 | 24.31 | 23.01 | 23.10 | 2,142,115 | -0.93(-3.87%) |
Nov 12, 2018 | 26.07 | 26.11 | 24.00 | 24.03 | 1,729,151 | -1.72(-6.66%) |
Nov 09, 2018 | 25.60 | 25.93 | 24.87 | 25.74 | 2,031,643 | -0.42(-1.59%) |
Nov 08, 2018 | 27.73 | 27.87 | 25.88 | 26.16 | 1,583,045 | -1.65(-5.93%) |
Nov 07, 2018 | 27.43 | 27.90 | 27.13 | 27.81 | 1,421,254 | +1.10(+4.14%) |
Nov 06, 2018 | 27.30 | 27.47 | 26.56 | 26.70 | 1,051,148 | -0.56(-2.06%) |
Nov 05, 2018 | 27.51 | 27.51 | 26.67 | 27.26 | 1,979,276 | +0.73(+2.74%) |
Nov 02, 2018 | 28.08 | 28.13 | 26.39 | 26.54 | 3,095,856 | -1.49(-5.32%) |
Nov 01, 2018 | 28.45 | 29.07 | 27.22 | 28.03 | 3,185,806 | +0.08(+0.28%) |
Oct 31, 2018 | 28.40 | 28.70 | 27.86 | 27.95 | 2,170,080 | +0.00(+0.00%) |
Oct 30, 2018 | 26.68 | 28.00 | 26.38 | 27.95 | 1,443,671 | +0.93(+3.44%) |
Oct 29, 2018 | 28.05 | 28.21 | 26.54 | 27.02 | 1,892,921 | -0.93(-3.33%) |
Oct 26, 2018 | 27.41 | 28.46 | 26.87 | 27.95 | 1,123,543 | -0.01(-0.03%) |
Oct 25, 2018 | 27.46 | 28.16 | 26.96 | 27.96 | 1,300,513 | +0.94(+3.48%) |
Oct 24, 2018 | 29.13 | 29.43 | 27.01 | 27.02 | 1,818,501 | -1.85(-6.41%) |
Oct 23, 2018 | 29.87 | 29.93 | 28.53 | 28.87 | 1,953,732 | -1.67(-5.46%) |
Oct 22, 2018 | 30.64 | 30.75 | 29.98 | 30.54 | 885,678 | -0.22(-0.72%) |
Oct 19, 2018 | 30.86 | 31.53 | 30.42 | 30.76 | 1,305,761 | +0.05(+0.16%) |
Oct 18, 2018 | 30.53 | 31.17 | 30.30 | 30.71 | 1,320,602 | -0.28(-0.91%) |
Oct 17, 2018 | 30.83 | 31.14 | 30.34 | 30.99 | 1,180,153 | -0.09(-0.28%) |
Oct 16, 2018 | 30.79 | 31.22 | 30.49 | 31.08 | 989,770 | +0.49(+1.62%) |
Oct 15, 2018 | 30.39 | 30.79 | 29.69 | 30.59 | 877,890 | +0.45(+1.48%) |
Oct 12, 2018 | 30.02 | 30.23 | 29.20 | 30.14 | 1,506,449 | +0.78(+2.64%) |
Oct 11, 2018 | 30.77 | 30.81 | 29.34 | 29.37 | 2,120,230 | -1.80(-5.78%) |
Oct 10, 2018 | 32.62 | 32.71 | 30.81 | 31.17 | 1,738,205 | -1.42(-4.37%) |
Oct 09, 2018 | 32.03 | 33.04 | 31.93 | 32.59 | 1,001,175 | +0.76(+2.37%) |
Oct 08, 2018 | 32.11 | 32.30 | 31.50 | 31.84 | 932,114 | -0.64(-1.97%) |
Oct 05, 2018 | 32.82 | 33.16 | 32.06 | 32.48 | 1,067,515 | -0.39(-1.18%) |
Oct 04, 2018 | 32.99 | 33.83 | 32.81 | 32.86 | 1,603,792 | -0.30(-0.91%) |
Oct 03, 2018 | 32.25 | 33.18 | 32.01 | 33.16 | 999,701 | +1.08(+3.35%) |
Oct 02, 2018 | 32.08 | 32.68 | 31.92 | 32.09 | 1,003,852 | +0.11(+0.33%) |
Oct 01, 2018 | 32.25 | 32.42 | 31.67 | 31.98 | 1,060,894 | -0.05(-0.15%) |
Sep 28, 2018 | 31.87 | 32.52 | 31.87 | 32.03 | 1,062,562 | +0.04(+0.12%) |
Sep 27, 2018 | 31.57 | 32.22 | 31.22 | 31.99 | 1,309,384 | +0.92(+2.96%) |
Sep 26, 2018 | 31.48 | 32.08 | 31.03 | 31.07 | 1,053,699 | -0.78(-2.43%) |
Sep 25, 2018 | 31.64 | 32.48 | 31.43 | 31.85 | 1,687,338 | -0.32(-0.99%) |
Sep 24, 2018 | 32.19 | 32.64 | 31.39 | 32.17 | 1,319,999 | +0.65(+2.06%) |
Sep 21, 2018 | 31.16 | 31.66 | 30.89 | 31.52 | 2,396,905 | +0.40(+1.28%) |
Sep 20, 2018 | 31.63 | 31.81 | 30.87 | 31.12 | 840,515 | -0.30(-0.96%) |
Sep 19, 2018 | 30.87 | 31.66 | 30.84 | 31.42 | 1,072,028 | +0.66(+2.14%) |
Sep 18, 2018 | 30.27 | 30.89 | 30.17 | 30.76 | 1,353,308 | +0.83(+2.78%) |
Sep 17, 2018 | 30.19 | 30.71 | 29.68 | 29.93 | 1,301,111 | -0.16(-0.55%) |
Sep 14, 2018 | 30.03 | 30.49 | 29.78 | 30.09 | 1,888,736 | -0.08(-0.26%) |
Sep 13, 2018 | 31.47 | 31.92 | 29.86 | 30.17 | 3,579,311 | -2.26(-6.96%) |
Sep 12, 2018 | 31.59 | 32.53 | 31.47 | 32.43 | 1,375,262 | +1.34(+4.30%) |
Sep 11, 2018 | 29.74 | 31.41 | 29.74 | 31.09 | 1,096,255 | +1.19(+3.99%) |
Sep 10, 2018 | 30.10 | 30.39 | 29.79 | 29.90 | 850,740 | +0.03(+0.10%) |
Sep 07, 2018 | 30.02 | 30.24 | 29.59 | 29.87 | 1,138,504 | -0.46(-1.50%) |
Sep 06, 2018 | 30.88 | 30.93 | 30.19 | 30.33 | 1,304,470 | -0.50(-1.63%) |
Sep 05, 2018 | 30.77 | 30.87 | 30.12 | 30.83 | 1,205,743 | -0.16(-0.53%) |