Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 23.81 | 24.22 | 23.48 | 23.88 | 1,412,595 | -0.04(-0.16%) |
Nov 29, 2018 | 23.86 | 24.17 | 23.31 | 23.92 | 1,867,603 | -0.09(-0.36%) |
Nov 28, 2018 | 22.93 | 24.08 | 22.63 | 24.01 | 2,281,882 | +1.31(+5.77%) |
Nov 27, 2018 | 22.82 | 22.99 | 22.45 | 22.70 | 2,051,652 | -0.32(-1.38%) |
Nov 26, 2018 | 22.58 | 23.10 | 22.54 | 23.01 | 1,298,423 | +0.82(+3.68%) |
Nov 23, 2018 | 22.36 | 22.82 | 22.18 | 22.20 | 533,088 | -0.38(-1.66%) |
Nov 21, 2018 | 22.57 | 22.57 | 22.57 | 0 | +0.92(+4.27%) | |
Nov 20, 2018 | 22.31 | 22.54 | 21.46 | 21.65 | 2,882,469 | -1.20(-5.26%) |
Nov 19, 2018 | 23.80 | 24.21 | 22.64 | 22.85 | 1,374,350 | -1.08(-4.50%) |
Nov 16, 2018 | 23.90 | 24.26 | 23.54 | 23.93 | 1,016,390 | -0.29(-1.19%) |
Nov 15, 2018 | 23.50 | 24.25 | 23.05 | 24.22 | 2,295,746 | +0.52(+2.19%) |
Nov 14, 2018 | 23.02 | 24.02 | 23.02 | 23.70 | 2,125,486 | +0.97(+4.28%) |
Nov 13, 2018 | 22.91 | 23.52 | 22.64 | 22.73 | 2,302,194 | -0.03(-0.13%) |
Nov 12, 2018 | 23.81 | 24.13 | 22.69 | 22.75 | 2,206,036 | -1.25(-5.21%) |
Nov 09, 2018 | 25.54 | 25.81 | 23.85 | 24.01 | 1,707,773 | -1.73(-6.73%) |
Nov 08, 2018 | 25.83 | 26.20 | 25.53 | 25.74 | 1,571,510 | -0.56(-2.12%) |
Nov 07, 2018 | 26.57 | 26.97 | 26.01 | 26.30 | 1,115,632 | -0.12(-0.44%) |
Nov 06, 2018 | 25.88 | 26.77 | 25.88 | 26.41 | 813,721 | +0.39(+1.52%) |
Nov 05, 2018 | 26.70 | 26.87 | 25.83 | 26.02 | 957,628 | -0.72(-2.70%) |
Nov 02, 2018 | 27.62 | 27.73 | 26.34 | 26.74 | 1,379,231 | -0.60(-2.18%) |
Nov 01, 2018 | 25.53 | 27.70 | 25.23 | 27.33 | 2,371,015 | +1.78(+6.97%) |
Oct 31, 2018 | 24.91 | 25.92 | 24.82 | 25.55 | 2,454,624 | +1.44(+5.99%) |
Oct 30, 2018 | 23.50 | 24.18 | 22.95 | 24.11 | 1,933,627 | +0.63(+2.66%) |
Oct 29, 2018 | 25.22 | 25.81 | 23.30 | 23.49 | 2,722,411 | -1.54(-6.15%) |
Oct 26, 2018 | 27.30 | 27.94 | 24.67 | 25.02 | 3,659,692 | -3.44(-12.10%) |
Oct 25, 2018 | 26.90 | 28.64 | 26.90 | 28.47 | 2,914,924 | +1.86(+6.98%) |
Oct 24, 2018 | 28.12 | 28.33 | 26.58 | 26.61 | 1,706,727 | -1.57(-5.57%) |
Oct 23, 2018 | 28.77 | 28.77 | 27.74 | 28.18 | 1,815,086 | -1.16(-3.97%) |
Oct 22, 2018 | 30.01 | 30.11 | 29.19 | 29.34 | 1,104,003 | -0.56(-1.87%) |
Oct 19, 2018 | 30.61 | 30.91 | 29.86 | 29.90 | 1,195,160 | -0.64(-2.08%) |
Oct 18, 2018 | 31.46 | 31.56 | 30.30 | 30.54 | 1,842,233 | -1.15(-3.64%) |
Oct 17, 2018 | 31.48 | 32.26 | 30.87 | 31.69 | 1,107,058 | +0.22(+0.70%) |
Oct 16, 2018 | 30.81 | 31.54 | 30.41 | 31.47 | 915,684 | +0.97(+3.19%) |
Oct 15, 2018 | 30.48 | 30.81 | 30.12 | 30.50 | 932,538 | -0.13(-0.44%) |
Oct 12, 2018 | 31.06 | 31.08 | 29.88 | 30.63 | 780,040 | +0.14(+0.47%) |
Oct 11, 2018 | 29.77 | 31.14 | 29.60 | 30.49 | 1,514,540 | +0.59(+1.96%) |
Oct 10, 2018 | 30.93 | 31.50 | 29.83 | 29.90 | 1,707,952 | -1.09(-3.51%) |
Oct 09, 2018 | 30.07 | 31.26 | 30.07 | 30.99 | 1,381,994 | +0.46(+1.51%) |
Oct 08, 2018 | 30.45 | 30.84 | 29.88 | 30.53 | 1,512,167 | -0.30(-0.97%) |
Oct 05, 2018 | 32.48 | 32.54 | 30.17 | 30.83 | 2,453,826 | -1.57(-4.84%) |
Oct 04, 2018 | 32.75 | 33.19 | 32.22 | 32.39 | 1,253,559 | -0.37(-1.12%) |
Oct 03, 2018 | 32.15 | 33.43 | 32.09 | 32.76 | 968,319 | +0.86(+2.68%) |
Oct 02, 2018 | 32.12 | 32.62 | 31.70 | 31.90 | 791,715 | -0.34(-1.04%) |
Oct 01, 2018 | 32.66 | 32.66 | 31.59 | 32.24 | 1,254,008 | -0.33(-1.00%) |
Sep 28, 2018 | 32.44 | 32.89 | 32.26 | 32.57 | 906,946 | +0.02(+0.06%) |
Sep 27, 2018 | 32.50 | 33.02 | 32.12 | 32.55 | 910,840 | -0.03(-0.09%) |
Sep 26, 2018 | 32.73 | 33.10 | 32.45 | 32.58 | 930,029 | -0.12(-0.38%) |
Sep 25, 2018 | 32.49 | 32.85 | 32.18 | 32.70 | 660,015 | +0.36(+1.10%) |
Sep 24, 2018 | 32.82 | 32.98 | 31.99 | 32.35 | 575,636 | -0.65(-1.98%) |
Sep 21, 2018 | 33.22 | 33.34 | 32.83 | 33.00 | 1,381,467 | -0.10(-0.29%) |
Sep 20, 2018 | 32.21 | 33.13 | 32.02 | 33.10 | 1,526,518 | +1.05(+3.27%) |
Sep 19, 2018 | 32.39 | 32.76 | 31.91 | 32.05 | 605,644 | -0.34(-1.04%) |
Sep 18, 2018 | 31.91 | 32.51 | 31.84 | 32.39 | 730,253 | +0.56(+1.75%) |
Sep 17, 2018 | 32.20 | 32.31 | 31.77 | 31.83 | 778,722 | -0.41(-1.28%) |
Sep 14, 2018 | 32.55 | 32.87 | 31.76 | 32.24 | 1,259,751 | -0.20(-0.62%) |
Sep 13, 2018 | 33.09 | 33.41 | 32.29 | 32.44 | 1,195,154 | -0.65(-1.97%) |
Sep 12, 2018 | 32.10 | 33.13 | 31.96 | 33.10 | 1,309,546 | +0.97(+3.02%) |
Sep 11, 2018 | 31.62 | 32.21 | 31.49 | 32.13 | 1,040,764 | +0.19(+0.60%) |
Sep 10, 2018 | 31.65 | 32.00 | 31.39 | 31.93 | 1,078,915 | +0.39(+1.25%) |
Sep 07, 2018 | 31.50 | 31.95 | 31.23 | 31.54 | 1,777,332 | -0.12(-0.39%) |
Sep 06, 2018 | 33.28 | 33.45 | 31.61 | 31.67 | 1,845,233 | -1.46(-4.41%) |
Sep 05, 2018 | 33.77 | 33.77 | 32.87 | 33.13 | 1,230,381 | -0.78(-2.29%) |