Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.00 | 30.00 | 28.35 | 29.53 | 77,200 | +0.63(+2.18%) |
Nov 29, 2018 | 28.97 | 30.00 | 28.38 | 28.90 | 95,374 | -0.34(-1.16%) |
Nov 28, 2018 | 28.38 | 29.42 | 27.58 | 29.24 | 132,831 | +0.98(+3.47%) |
Nov 27, 2018 | 29.17 | 29.48 | 28.12 | 28.26 | 72,192 | -1.02(-3.48%) |
Nov 26, 2018 | 28.87 | 29.64 | 28.53 | 29.28 | 120,758 | +0.78(+2.74%) |
Nov 23, 2018 | 28.35 | 29.30 | 28.16 | 28.50 | 70,400 | +0.14(+0.49%) |
Nov 21, 2018 | 28.36 | 28.36 | 28.36 | 0 | +1.14(+4.19%) | |
Nov 20, 2018 | 26.70 | 28.23 | 26.39 | 27.22 | 91,275 | +0.00(+0.00%) |
Nov 19, 2018 | 28.90 | 29.78 | 26.77 | 27.22 | 111,224 | -1.49(-5.19%) |
Nov 16, 2018 | 27.31 | 28.77 | 26.77 | 28.71 | 101,900 | +1.26(+4.59%) |
Nov 15, 2018 | 25.82 | 27.93 | 24.55 | 27.45 | 196,431 | +0.91(+3.43%) |
Nov 14, 2018 | 29.12 | 29.52 | 26.08 | 26.54 | 88,676 | -1.90(-6.68%) |
Nov 13, 2018 | 27.54 | 29.68 | 27.50 | 28.44 | 121,664 | +0.94(+3.42%) |
Nov 12, 2018 | 28.70 | 28.70 | 26.02 | 27.50 | 125,229 | -1.85(-6.30%) |
Nov 09, 2018 | 30.26 | 32.00 | 28.53 | 29.35 | 114,600 | -1.99(-6.35%) |
Nov 08, 2018 | 30.32 | 31.70 | 29.71 | 31.34 | 75,947 | +1.09(+3.60%) |
Nov 07, 2018 | 29.80 | 30.55 | 29.51 | 30.25 | 101,528 | +0.35(+1.17%) |
Nov 06, 2018 | 29.44 | 30.25 | 29.22 | 29.90 | 49,877 | +0.27(+0.91%) |
Nov 05, 2018 | 31.07 | 31.98 | 29.37 | 29.63 | 109,286 | -1.33(-4.30%) |
Nov 02, 2018 | 29.18 | 31.00 | 29.18 | 30.96 | 311,000 | +2.07(+7.17%) |
Nov 01, 2018 | 28.19 | 29.16 | 27.71 | 28.89 | 87,547 | +0.88(+3.14%) |
Oct 31, 2018 | 27.14 | 28.43 | 27.04 | 28.01 | 151,722 | +1.36(+5.10%) |
Oct 30, 2018 | 26.69 | 27.58 | 25.69 | 26.65 | 85,039 | -0.05(-0.19%) |
Oct 29, 2018 | 29.42 | 29.42 | 26.16 | 26.70 | 144,821 | -2.17(-7.52%) |
Oct 26, 2018 | 27.48 | 29.30 | 27.16 | 28.87 | 114,800 | +0.86(+3.07%) |
Oct 25, 2018 | 25.73 | 28.34 | 25.73 | 28.01 | 194,933 | +2.51(+9.84%) |
Oct 24, 2018 | 26.93 | 27.43 | 25.15 | 25.50 | 237,603 | -1.53(-5.66%) |
Oct 23, 2018 | 26.93 | 27.95 | 26.01 | 27.03 | 71,501 | -0.42(-1.53%) |
Oct 22, 2018 | 27.97 | 27.97 | 26.41 | 27.45 | 86,636 | -0.37(-1.33%) |
Oct 19, 2018 | 28.06 | 29.09 | 27.73 | 27.82 | 113,100 | -0.29(-1.03%) |
Oct 18, 2018 | 28.21 | 28.53 | 27.76 | 28.11 | 90,821 | -0.28(-0.99%) |
Oct 17, 2018 | 28.05 | 28.88 | 27.66 | 28.39 | 112,705 | +0.26(+0.92%) |
Oct 16, 2018 | 26.81 | 28.21 | 26.51 | 28.13 | 112,065 | +1.59(+5.99%) |
Oct 15, 2018 | 26.24 | 26.87 | 25.40 | 26.54 | 201,045 | +0.21(+0.80%) |
Oct 12, 2018 | 24.93 | 26.38 | 24.91 | 26.33 | 188,900 | +1.89(+7.73%) |
Oct 11, 2018 | 24.09 | 25.49 | 24.04 | 24.44 | 131,243 | +0.11(+0.45%) |
Oct 10, 2018 | 24.98 | 25.19 | 24.02 | 24.33 | 179,097 | -0.76(-3.03%) |
Oct 09, 2018 | 25.88 | 26.36 | 25.00 | 25.09 | 93,391 | -1.10(-4.20%) |
Oct 08, 2018 | 25.17 | 26.49 | 24.90 | 26.19 | 132,550 | +0.81(+3.19%) |
Oct 05, 2018 | 27.00 | 27.10 | 24.51 | 25.38 | 185,000 | -1.60(-5.93%) |
Oct 04, 2018 | 28.63 | 28.81 | 26.88 | 26.98 | 212,647 | -1.88(-6.51%) |
Oct 03, 2018 | 28.70 | 29.34 | 27.96 | 28.86 | 209,759 | +0.19(+0.66%) |
Oct 02, 2018 | 28.71 | 29.01 | 28.11 | 28.67 | 204,976 | +0.04(+0.14%) |
Oct 01, 2018 | 29.44 | 29.95 | 28.15 | 28.63 | 254,233 | -0.54(-1.85%) |
Sep 28, 2018 | 29.76 | 29.93 | 28.58 | 29.17 | 218,200 | -0.68(-2.28%) |
Sep 27, 2018 | 29.27 | 30.19 | 29.24 | 29.85 | 204,210 | +0.15(+0.51%) |
Sep 26, 2018 | 28.01 | 29.70 | 27.60 | 29.70 | 393,492 | +2.71(+10.04%) |
Sep 25, 2018 | 32.16 | 32.50 | 26.86 | 26.99 | 465,978 | -5.01(-15.66%) |
Sep 24, 2018 | 31.95 | 32.52 | 31.57 | 32.00 | 352,894 | -0.07(-0.22%) |
Sep 21, 2018 | 31.18 | 32.62 | 31.18 | 32.07 | 1,595,100 | +1.01(+3.25%) |
Sep 20, 2018 | 31.46 | 31.74 | 30.80 | 31.06 | 106,987 | -0.20(-0.64%) |
Sep 19, 2018 | 30.97 | 31.50 | 30.62 | 31.26 | 72,344 | +0.29(+0.94%) |
Sep 18, 2018 | 30.66 | 31.33 | 30.34 | 30.97 | 89,610 | +0.50(+1.64%) |
Sep 17, 2018 | 30.53 | 31.32 | 29.32 | 30.47 | 166,517 | +0.11(+0.36%) |
Sep 14, 2018 | 31.36 | 31.40 | 29.53 | 30.36 | 102,600 | -1.04(-3.31%) |
Sep 13, 2018 | 31.04 | 31.50 | 30.59 | 31.40 | 71,800 | +0.63(+2.05%) |
Sep 12, 2018 | 31.31 | 31.50 | 30.67 | 30.77 | 86,128 | -0.62(-1.98%) |
Sep 11, 2018 | 31.50 | 31.60 | 30.99 | 31.39 | 75,103 | -0.12(-0.38%) |
Sep 10, 2018 | 31.10 | 31.70 | 30.85 | 31.51 | 79,485 | +0.64(+2.07%) |
Sep 07, 2018 | 30.76 | 31.20 | 29.02 | 30.87 | 112,600 | +0.90(+3.00%) |
Sep 06, 2018 | 31.50 | 31.50 | 29.62 | 29.97 | 146,636 | -1.53(-4.86%) |
Sep 05, 2018 | 31.57 | 31.74 | 30.88 | 31.50 | 153,579 | -0.01(-0.03%) |