Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.71 | 40.69 | 38.22 | 39.02 | 56,200 | +0.24(+0.62%) |
Nov 29, 2018 | 39.69 | 41.39 | 35.31 | 38.78 | 50,646 | -1.15(-2.88%) |
Nov 28, 2018 | 37.02 | 42.51 | 35.57 | 39.93 | 84,415 | +2.93(+7.92%) |
Nov 27, 2018 | 40.17 | 41.15 | 36.22 | 37.00 | 90,008 | -3.88(-9.49%) |
Nov 26, 2018 | 45.66 | 45.66 | 39.45 | 40.88 | 70,995 | -4.12(-9.16%) |
Nov 23, 2018 | 44.75 | 48.01 | 44.06 | 45.00 | 64,700 | -0.71(-1.55%) |
Nov 21, 2018 | 45.71 | 45.71 | 45.71 | 0 | +4.51(+10.95%) | |
Nov 20, 2018 | 36.51 | 41.20 | 33.00 | 41.20 | 94,047 | +4.40(+11.96%) |
Nov 19, 2018 | 35.36 | 38.87 | 33.36 | 36.80 | 52,999 | +1.81(+5.17%) |
Nov 16, 2018 | 35.03 | 36.81 | 32.63 | 34.99 | 73,000 | -0.72(-2.02%) |
Nov 15, 2018 | 36.57 | 37.00 | 35.08 | 35.71 | 7,456 | -1.29(-3.49%) |
Nov 14, 2018 | 39.00 | 39.78 | 35.34 | 37.00 | 75,480 | -2.49(-6.31%) |
Nov 13, 2018 | 35.30 | 41.98 | 35.30 | 39.49 | 145,278 | +3.99(+11.24%) |
Nov 12, 2018 | 46.71 | 47.17 | 33.80 | 35.50 | 112,301 | -12.51(-26.06%) |
Nov 09, 2018 | 39.49 | 53.24 | 33.83 | 48.01 | 97,000 | +9.12(+23.45%) |
Nov 08, 2018 | 31.25 | 40.98 | 29.33 | 38.89 | 50,475 | +7.69(+24.65%) |
Nov 07, 2018 | 28.85 | 32.90 | 28.85 | 31.20 | 33,950 | +2.66(+9.32%) |
Nov 06, 2018 | 31.15 | 31.15 | 28.31 | 28.54 | 14,837 | -3.30(-10.36%) |
Nov 05, 2018 | 32.13 | 33.04 | 31.14 | 31.84 | 21,143 | +0.09(+0.28%) |
Nov 02, 2018 | 32.00 | 34.22 | 30.63 | 31.75 | 44,100 | +0.25(+0.79%) |
Nov 01, 2018 | 29.00 | 32.50 | 28.03 | 31.50 | 51,489 | +3.00(+10.53%) |
Oct 31, 2018 | 28.10 | 29.00 | 25.10 | 28.50 | 117,022 | +0.90(+3.26%) |
Oct 30, 2018 | 28.31 | 29.00 | 27.30 | 27.60 | 41,864 | -0.05(-0.18%) |
Oct 29, 2018 | 28.16 | 32.49 | 27.60 | 27.65 | 30,205 | -1.35(-4.66%) |
Oct 26, 2018 | 31.00 | 31.00 | 28.32 | 29.00 | 85,600 | -2.10(-6.75%) |
Oct 25, 2018 | 30.89 | 32.50 | 29.52 | 31.10 | 11,332 | +1.14(+3.81%) |
Oct 24, 2018 | 31.25 | 32.43 | 29.21 | 29.96 | 29,624 | -0.68(-2.22%) |
Oct 23, 2018 | 31.84 | 34.22 | 29.22 | 30.64 | 39,498 | -2.16(-6.59%) |
Oct 22, 2018 | 31.60 | 33.93 | 29.17 | 32.80 | 38,775 | +1.55(+4.96%) |
Oct 19, 2018 | 31.39 | 31.52 | 28.90 | 31.25 | 44,000 | +0.25(+0.81%) |
Oct 18, 2018 | 27.81 | 31.00 | 25.84 | 31.00 | 70,454 | +2.90(+10.32%) |
Oct 17, 2018 | 28.09 | 29.49 | 27.16 | 28.10 | 28,941 | -0.20(-0.71%) |
Oct 16, 2018 | 24.93 | 28.51 | 23.67 | 28.30 | 164,226 | +3.41(+13.70%) |
Oct 15, 2018 | 25.35 | 26.00 | 24.25 | 24.89 | 39,251 | -0.61(-2.39%) |
Oct 12, 2018 | 25.01 | 26.47 | 24.21 | 25.50 | 45,300 | +1.29(+5.33%) |
Oct 11, 2018 | 25.06 | 25.50 | 23.30 | 24.21 | 8,178 | -0.44(-1.78%) |
Oct 10, 2018 | 27.14 | 28.00 | 24.60 | 24.65 | 33,680 | -2.47(-9.11%) |
Oct 09, 2018 | 28.42 | 28.82 | 27.00 | 27.12 | 27,983 | -1.52(-5.31%) |
Oct 08, 2018 | 27.76 | 30.95 | 27.76 | 28.64 | 22,463 | +1.14(+4.15%) |
Oct 05, 2018 | 26.30 | 28.20 | 25.29 | 27.50 | 104,500 | +2.79(+11.29%) |
Oct 04, 2018 | 28.63 | 29.72 | 23.87 | 24.71 | 58,104 | -3.95(-13.78%) |
Oct 03, 2018 | 29.85 | 30.84 | 28.50 | 28.66 | 7,661 | -1.15(-3.86%) |
Oct 02, 2018 | 30.85 | 30.85 | 29.50 | 29.81 | 49,364 | -0.83(-2.71%) |
Oct 01, 2018 | 30.64 | 32.00 | 29.42 | 30.64 | 54,293 | -0.03(-0.10%) |
Sep 28, 2018 | 29.35 | 31.88 | 28.67 | 30.67 | 32,700 | +1.64(+5.65%) |
Sep 27, 2018 | 28.95 | 29.38 | 27.50 | 29.03 | 30,879 | +1.93(+7.12%) |
Sep 26, 2018 | 27.47 | 27.47 | 26.56 | 27.10 | 8,327 | -0.15(-0.55%) |
Sep 25, 2018 | 27.20 | 27.70 | 26.22 | 27.25 | 151,191 | +0.05(+0.18%) |
Sep 24, 2018 | 29.42 | 29.42 | 26.13 | 27.20 | 85,316 | -2.44(-8.23%) |
Sep 21, 2018 | 27.92 | 29.80 | 27.34 | 29.64 | 68,200 | +1.14(+4.00%) |
Sep 20, 2018 | 28.70 | 29.39 | 26.63 | 28.50 | 140,414 | -0.94(-3.19%) |
Sep 19, 2018 | 28.26 | 30.50 | 27.85 | 29.44 | 20,671 | +0.39(+1.34%) |
Sep 18, 2018 | 30.00 | 30.49 | 28.84 | 29.05 | 8,275 | -0.79(-2.65%) |
Sep 17, 2018 | 30.00 | 30.00 | 28.54 | 29.84 | 2,538 | -0.16(-0.53%) |
Sep 14, 2018 | 29.03 | 31.48 | 26.80 | 30.00 | 129,300 | +1.30(+4.53%) |
Sep 13, 2018 | 29.82 | 30.00 | 28.32 | 28.70 | 25,943 | -1.03(-3.46%) |
Sep 12, 2018 | 30.65 | 30.65 | 29.67 | 29.73 | 22,814 | -1.52(-4.86%) |
Sep 11, 2018 | 33.10 | 33.20 | 29.89 | 31.25 | 37,449 | -2.08(-6.24%) |
Sep 10, 2018 | 32.15 | 33.50 | 31.17 | 33.33 | 15,398 | +2.33(+7.52%) |
Sep 07, 2018 | 29.20 | 33.50 | 29.20 | 31.00 | 31,200 | +1.36(+4.59%) |
Sep 06, 2018 | 30.15 | 31.73 | 28.55 | 29.64 | 102,719 | -0.30(-1.00%) |
Sep 05, 2018 | 29.30 | 30.44 | 28.00 | 29.94 | 26,623 | +0.68(+2.32%) |
Sep 04, 2018 | 29.70 | 30.94 | 28.50 | 29.26 | 29,835 | -0.44(-1.48%) |
Aug 31, 2018 | 29.70 | 29.70 | 29.70 | 0 | -0.22(-0.74%) | |
Aug 30, 2018 | 30.32 | 30.44 | 28.01 | 29.92 | 8,953 | +0.17(+0.57%) |
Aug 29, 2018 | 29.27 | 30.02 | 28.13 | 29.75 | 8,732 | +0.52(+1.78%) |
Aug 28, 2018 | 28.51 | 30.14 | 28.51 | 29.23 | 9,815 | -0.27(-0.92%) |
Aug 27, 2018 | 28.85 | 29.50 | 27.81 | 29.50 | 14,204 | +0.46(+1.58%) |
Aug 24, 2018 | 29.96 | 30.93 | 28.21 | 29.04 | 11,000 | +0.14(+0.48%) |
Aug 23, 2018 | 30.75 | 30.99 | 28.47 | 28.90 | 22,434 | -0.70(-2.36%) |
Aug 22, 2018 | 29.46 | 30.14 | 28.14 | 29.60 | 7,910 | +0.45(+1.54%) |
Aug 21, 2018 | 30.59 | 31.97 | 29.15 | 29.15 | 12,208 | -0.60(-2.02%) |
Aug 20, 2018 | 30.43 | 31.47 | 29.43 | 29.75 | 43,444 | -0.88(-2.87%) |
Aug 17, 2018 | 30.20 | 32.00 | 29.56 | 30.63 | 45,000 | +0.23(+0.76%) |
Aug 16, 2018 | 28.50 | 31.85 | 27.43 | 30.40 | 21,710 | +1.90(+6.67%) |
Aug 15, 2018 | 27.61 | 28.75 | 26.73 | 28.50 | 99,494 | +0.83(+3.00%) |
Aug 14, 2018 | 27.92 | 28.48 | 26.01 | 27.67 | 38,123 | -0.23(-0.82%) |
Aug 13, 2018 | 26.90 | 28.25 | 25.56 | 27.90 | 29,547 | +1.00(+3.72%) |
Aug 10, 2018 | 24.64 | 26.90 | 24.64 | 26.90 | 30,900 | +2.06(+8.29%) |
Aug 09, 2018 | 25.12 | 25.94 | 24.84 | 24.84 | 9,287 | -0.44(-1.74%) |
Aug 08, 2018 | 25.24 | 25.84 | 24.89 | 25.28 | 18,212 | +0.05(+0.20%) |
Aug 07, 2018 | 24.58 | 25.97 | 24.44 | 25.23 | 38,326 | +0.84(+3.44%) |
Aug 06, 2018 | 23.10 | 24.75 | 23.10 | 24.39 | 70,271 | +0.79(+3.35%) |
Aug 03, 2018 | 23.82 | 25.95 | 23.26 | 23.60 | 50,600 | -0.25(-1.05%) |
Aug 02, 2018 | 23.30 | 24.40 | 22.25 | 23.85 | 204,652 | +0.49(+2.10%) |
Aug 01, 2018 | 23.46 | 24.48 | 22.78 | 23.36 | 181,618 | -0.12(-0.51%) |
Jul 31, 2018 | 23.76 | 23.90 | 22.91 | 23.48 | 54,920 | -0.20(-0.84%) |
Jul 30, 2018 | 24.59 | 24.90 | 23.16 | 23.68 | 75,070 | -0.53(-2.19%) |
Jul 27, 2018 | 24.50 | 24.93 | 23.60 | 24.21 | 49,400 | -0.28(-1.14%) |
Jul 26, 2018 | 24.25 | 25.56 | 23.66 | 24.49 | 65,018 | +0.14(+0.57%) |
Jul 25, 2018 | 23.70 | 26.10 | 23.70 | 24.35 | 178,543 | +0.85(+3.62%) |
Jul 24, 2018 | 25.18 | 25.18 | 23.25 | 23.50 | 37,636 | -1.41(-5.66%) |
Jul 23, 2018 | 25.50 | 26.75 | 24.23 | 24.91 | 59,130 | -0.29(-1.15%) |
Jul 20, 2018 | 23.09 | 25.59 | 23.09 | 25.20 | 95,095 | +1.84(+7.88%) |
Jul 19, 2018 | 22.53 | 23.46 | 21.53 | 23.36 | 67,512 | +0.76(+3.36%) |
Jul 18, 2018 | 21.71 | 23.37 | 21.71 | 22.60 | 120,258 | +0.83(+3.81%) |
Jul 17, 2018 | 23.40 | 24.83 | 21.19 | 21.77 | 300,753 | -0.98(-4.31%) |
Jul 16, 2018 | 20.49 | 23.07 | 19.17 | 22.75 | 359,155 | +1.89(+9.06%) |
Jul 13, 2018 | 23.45 | 20.22 | 20.86 | 280,033 | -0.25(-1.18%) | |
Jul 12, 2018 | 23.50 | 24.17 | 20.88 | 21.11 | 155,581 | -2.20(-9.44%) |
Jul 11, 2018 | 25.80 | 26.24 | 22.85 | 23.31 | 153,172 | -2.60(-10.03%) |
Jul 10, 2018 | 25.76 | 26.66 | 25.73 | 25.91 | 29,498 | -0.07(-0.27%) |
Jul 09, 2018 | 26.82 | 26.99 | 25.03 | 25.98 | 41,577 | -0.36(-1.37%) |
Jul 06, 2018 | 26.33 | 27.39 | 25.73 | 26.34 | 113,306 | -0.02(-0.08%) |
Jul 05, 2018 | 24.00 | 26.00 | 23.86 | 26.36 | 138,430 | +2.52(+10.57%) |
Jul 03, 2018 | 23.84 | 23.84 | 23.84 | 0 | -1.19(-4.75%) | |
Jul 02, 2018 | 26.72 | 27.73 | 24.77 | 25.03 | 149,468 | -1.76(-6.57%) |
Jun 29, 2018 | 26.24 | 26.90 | 24.57 | 26.79 | 169,299 | +0.61(+2.33%) |
Jun 28, 2018 | 25.08 | 26.81 | 25.08 | 26.18 | 186,739 | -0.46(-1.73%) |
Jun 27, 2018 | 27.79 | 27.79 | 25.34 | 26.64 | 180,148 | -1.11(-4.00%) |
Jun 26, 2018 | 26.51 | 27.96 | 25.50 | 27.75 | 380,046 | +1.56(+5.96%) |
Jun 25, 2018 | 24.70 | 26.70 | 24.07 | 26.19 | 478,565 | +1.19(+4.76%) |