Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.63 | 23.83 | 23.05 | 23.79 | 1,515,000 | +0.09(+0.38%) |
Nov 29, 2018 | 23.81 | 24.26 | 23.69 | 23.70 | 1,491,276 | -0.24(-1.00%) |
Nov 28, 2018 | 24.26 | 24.26 | 23.12 | 23.94 | 2,910,247 | -0.41(-1.68%) |
Nov 27, 2018 | 24.50 | 25.80 | 23.91 | 24.35 | 3,416,054 | +0.04(+0.16%) |
Nov 26, 2018 | 26.50 | 26.77 | 23.06 | 24.31 | 11,278,858 | -2.14(-8.09%) |
Nov 23, 2018 | 26.00 | 27.31 | 25.81 | 26.45 | 1,038,600 | +0.15(+0.57%) |
Nov 21, 2018 | 26.30 | 26.30 | 26.30 | 0 | -1.70(-6.07%) | |
Nov 20, 2018 | 30.48 | 30.48 | 27.70 | 28.00 | 1,960,446 | -2.82(-9.15%) |
Nov 19, 2018 | 31.56 | 32.15 | 30.70 | 30.82 | 1,944,447 | -0.04(-0.13%) |
Nov 16, 2018 | 31.14 | 31.49 | 30.66 | 30.86 | 1,243,100 | -0.57(-1.81%) |
Nov 15, 2018 | 30.60 | 31.90 | 30.02 | 31.43 | 2,644,116 | +0.52(+1.68%) |
Nov 14, 2018 | 31.25 | 31.58 | 30.50 | 30.91 | 2,380,338 | -0.16(-0.51%) |
Nov 13, 2018 | 31.72 | 32.34 | 30.83 | 31.07 | 2,125,456 | -0.53(-1.68%) |
Nov 12, 2018 | 31.20 | 32.16 | 30.60 | 31.60 | 1,740,896 | +0.71(+2.30%) |
Nov 09, 2018 | 31.02 | 31.12 | 29.76 | 30.89 | 2,077,800 | -0.28(-0.90%) |
Nov 08, 2018 | 30.72 | 31.67 | 30.13 | 31.17 | 1,911,565 | +0.41(+1.33%) |
Nov 07, 2018 | 29.88 | 30.90 | 28.96 | 30.76 | 2,295,476 | +1.12(+3.78%) |
Nov 06, 2018 | 28.68 | 30.00 | 26.05 | 29.64 | 6,841,202 | +2.48(+9.13%) |
Nov 05, 2018 | 26.88 | 27.46 | 26.38 | 27.16 | 2,046,905 | +0.49(+1.84%) |
Nov 02, 2018 | 27.01 | 27.20 | 26.09 | 26.67 | 1,483,200 | -0.13(-0.49%) |
Nov 01, 2018 | 25.06 | 26.87 | 25.00 | 26.80 | 1,898,844 | +1.74(+6.94%) |
Oct 31, 2018 | 26.07 | 26.16 | 24.93 | 25.06 | 1,685,585 | -0.53(-2.07%) |
Oct 30, 2018 | 25.50 | 26.78 | 25.05 | 25.59 | 1,420,072 | -0.03(-0.12%) |
Oct 29, 2018 | 26.31 | 26.85 | 25.12 | 25.62 | 1,551,799 | +0.01(+0.04%) |
Oct 26, 2018 | 25.50 | 26.15 | 24.96 | 25.61 | 1,493,500 | -0.31(-1.20%) |
Oct 25, 2018 | 25.16 | 26.28 | 25.01 | 25.92 | 1,148,067 | +0.80(+3.18%) |
Oct 24, 2018 | 26.71 | 26.84 | 25.08 | 25.12 | 1,422,216 | -1.75(-6.51%) |
Oct 23, 2018 | 26.90 | 27.13 | 26.01 | 26.87 | 1,454,135 | -0.37(-1.36%) |
Oct 22, 2018 | 27.51 | 28.09 | 27.09 | 27.24 | 1,054,939 | -0.24(-0.87%) |
Oct 19, 2018 | 27.46 | 28.46 | 27.13 | 27.48 | 1,102,400 | +0.28(+1.03%) |
Oct 18, 2018 | 27.46 | 27.54 | 26.91 | 27.20 | 1,173,453 | -0.24(-0.87%) |
Oct 17, 2018 | 27.68 | 27.91 | 27.13 | 27.44 | 1,366,149 | -0.39(-1.40%) |
Oct 16, 2018 | 27.35 | 27.91 | 27.05 | 27.83 | 1,167,924 | +0.65(+2.39%) |
Oct 15, 2018 | 27.36 | 27.93 | 27.07 | 27.18 | 1,390,305 | +0.02(+0.07%) |
Oct 12, 2018 | 26.66 | 27.24 | 26.21 | 27.16 | 1,579,500 | +0.99(+3.78%) |
Oct 11, 2018 | 26.38 | 26.84 | 25.91 | 26.17 | 1,741,510 | -0.36(-1.36%) |
Oct 10, 2018 | 26.41 | 27.32 | 26.41 | 26.53 | 2,460,171 | +0.22(+0.84%) |
Oct 09, 2018 | 25.53 | 26.42 | 25.42 | 26.31 | 1,581,843 | +0.63(+2.45%) |
Oct 08, 2018 | 25.69 | 26.45 | 25.38 | 25.68 | 2,821,311 | -0.19(-0.73%) |
Oct 05, 2018 | 26.28 | 27.25 | 25.12 | 25.87 | 3,858,600 | +0.14(+0.54%) |
Oct 04, 2018 | 29.74 | 29.88 | 25.39 | 25.73 | 6,951,470 | -5.38(-17.29%) |
Oct 03, 2018 | 30.03 | 31.41 | 29.93 | 31.11 | 2,111,211 | +1.27(+4.26%) |
Oct 02, 2018 | 28.95 | 30.06 | 28.89 | 29.84 | 2,250,664 | +0.62(+2.12%) |
Oct 01, 2018 | 29.47 | 29.90 | 29.12 | 29.22 | 1,849,486 | -0.09(-0.31%) |
Sep 28, 2018 | 29.23 | 29.54 | 28.91 | 29.31 | 1,444,000 | +0.08(+0.27%) |
Sep 27, 2018 | 29.11 | 29.48 | 28.69 | 29.23 | 1,614,187 | +0.03(+0.10%) |
Sep 26, 2018 | 29.68 | 29.74 | 28.95 | 29.20 | 1,253,209 | -0.42(-1.42%) |
Sep 25, 2018 | 29.60 | 29.87 | 29.16 | 29.62 | 1,155,172 | +0.29(+0.99%) |
Sep 24, 2018 | 29.36 | 29.75 | 29.21 | 29.33 | 1,893,922 | -0.31(-1.05%) |
Sep 21, 2018 | 29.76 | 30.32 | 29.40 | 29.64 | 3,343,700 | -0.12(-0.40%) |
Sep 20, 2018 | 29.80 | 29.95 | 29.39 | 29.76 | 1,504,686 | +0.08(+0.27%) |
Sep 19, 2018 | 29.97 | 30.03 | 29.48 | 29.68 | 1,361,515 | -0.11(-0.37%) |
Sep 18, 2018 | 29.79 | 30.07 | 29.53 | 29.79 | 1,897,772 | +0.12(+0.40%) |
Sep 17, 2018 | 30.65 | 30.77 | 28.50 | 29.67 | 3,310,555 | -0.83(-2.72%) |
Sep 14, 2018 | 30.98 | 31.59 | 30.39 | 30.50 | 3,060,600 | -1.31(-4.12%) |
Sep 13, 2018 | 32.32 | 32.50 | 31.41 | 31.81 | 1,501,048 | -0.11(-0.34%) |
Sep 12, 2018 | 32.11 | 32.52 | 31.79 | 31.92 | 1,625,061 | -0.12(-0.37%) |
Sep 11, 2018 | 31.37 | 32.75 | 31.00 | 32.04 | 4,085,066 | -0.96(-2.91%) |
Sep 10, 2018 | 33.36 | 34.10 | 32.98 | 33.00 | 2,331,011 | +0.00(+0.00%) |
Sep 07, 2018 | 32.72 | 34.11 | 32.40 | 33.00 | 2,136,500 | +0.04(+0.12%) |
Sep 06, 2018 | 33.66 | 34.11 | 32.77 | 32.96 | 1,968,551 | -0.75(-2.22%) |
Sep 05, 2018 | 34.02 | 34.25 | 33.29 | 33.71 | 2,265,967 | -0.54(-1.58%) |