Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.32 | 20.99 | 19.89 | 20.85 | 655,700 | +0.45(+2.21%) |
Nov 29, 2018 | 20.76 | 20.78 | 19.68 | 20.40 | 435,527 | -0.54(-2.58%) |
Nov 28, 2018 | 20.88 | 21.67 | 20.19 | 20.94 | 426,281 | +0.20(+0.96%) |
Nov 27, 2018 | 20.60 | 21.16 | 20.28 | 20.74 | 566,834 | +0.07(+0.34%) |
Nov 26, 2018 | 20.51 | 21.05 | 20.17 | 20.67 | 438,877 | +0.52(+2.58%) |
Nov 23, 2018 | 20.94 | 21.10 | 20.13 | 20.15 | 231,500 | -0.95(-4.50%) |
Nov 21, 2018 | 21.10 | 21.10 | 21.10 | 0 | +1.18(+5.92%) | |
Nov 20, 2018 | 19.97 | 20.51 | 19.69 | 19.92 | 399,634 | -0.65(-3.16%) |
Nov 19, 2018 | 20.65 | 21.35 | 20.32 | 20.57 | 506,048 | -0.07(-0.34%) |
Nov 16, 2018 | 19.77 | 20.75 | 19.37 | 20.64 | 439,700 | +0.71(+3.56%) |
Nov 15, 2018 | 19.28 | 20.00 | 19.25 | 19.93 | 665,511 | +0.75(+3.91%) |
Nov 14, 2018 | 18.99 | 19.53 | 18.81 | 19.18 | 587,078 | +0.41(+2.18%) |
Nov 13, 2018 | 18.17 | 19.00 | 18.17 | 18.77 | 634,513 | +0.82(+4.57%) |
Nov 12, 2018 | 18.61 | 18.94 | 17.85 | 17.95 | 382,594 | -0.72(-3.86%) |
Nov 09, 2018 | 19.04 | 19.19 | 18.55 | 18.67 | 326,400 | -0.61(-3.16%) |
Nov 08, 2018 | 18.95 | 19.78 | 18.60 | 19.28 | 499,176 | +0.23(+1.21%) |
Nov 07, 2018 | 18.90 | 19.28 | 18.30 | 19.05 | 486,716 | +0.18(+0.95%) |
Nov 06, 2018 | 18.62 | 19.67 | 18.26 | 18.87 | 613,383 | -0.14(-0.74%) |
Nov 05, 2018 | 17.62 | 19.16 | 16.50 | 19.01 | 986,707 | +1.22(+6.86%) |
Nov 02, 2018 | 19.31 | 19.36 | 17.63 | 17.79 | 814,000 | -1.21(-6.37%) |
Nov 01, 2018 | 18.09 | 19.27 | 17.21 | 19.00 | 769,208 | +0.93(+5.15%) |
Oct 31, 2018 | 16.57 | 18.19 | 16.33 | 18.07 | 987,085 | +1.73(+10.59%) |
Oct 30, 2018 | 16.67 | 17.00 | 15.94 | 16.34 | 824,480 | -0.33(-1.98%) |
Oct 29, 2018 | 17.23 | 18.02 | 16.45 | 16.67 | 496,301 | -0.41(-2.40%) |
Oct 26, 2018 | 16.45 | 17.12 | 16.05 | 17.08 | 1,122,300 | +0.20(+1.18%) |
Oct 25, 2018 | 17.89 | 18.06 | 16.70 | 16.88 | 979,352 | -0.82(-4.63%) |
Oct 24, 2018 | 18.21 | 18.40 | 17.68 | 17.70 | 434,233 | -0.53(-2.91%) |
Oct 23, 2018 | 17.22 | 18.50 | 17.16 | 18.23 | 570,669 | +0.42(+2.36%) |
Oct 22, 2018 | 17.38 | 18.06 | 17.16 | 17.81 | 416,280 | +0.98(+5.82%) |
Oct 19, 2018 | 17.09 | 17.68 | 16.62 | 16.83 | 499,200 | -0.06(-0.36%) |
Oct 18, 2018 | 17.21 | 17.58 | 16.77 | 16.89 | 527,951 | -0.52(-2.99%) |
Oct 17, 2018 | 17.95 | 18.00 | 17.26 | 17.41 | 428,840 | -0.48(-2.68%) |
Oct 16, 2018 | 19.30 | 19.49 | 17.63 | 17.89 | 909,337 | -1.39(-7.21%) |
Oct 15, 2018 | 18.38 | 19.70 | 18.23 | 19.28 | 559,287 | +0.56(+2.99%) |
Oct 12, 2018 | 17.97 | 18.82 | 17.43 | 18.72 | 1,132,200 | +1.62(+9.47%) |
Oct 11, 2018 | 16.76 | 17.35 | 16.57 | 17.10 | 668,486 | +0.14(+0.83%) |
Oct 10, 2018 | 16.10 | 17.13 | 15.89 | 16.96 | 784,826 | +0.74(+4.56%) |
Oct 09, 2018 | 17.06 | 17.21 | 16.17 | 16.22 | 910,330 | -0.91(-5.31%) |
Oct 08, 2018 | 16.75 | 17.22 | 16.20 | 17.13 | 603,446 | +0.05(+0.29%) |
Oct 05, 2018 | 17.14 | 17.47 | 16.75 | 17.08 | 542,500 | -0.15(-0.87%) |
Oct 04, 2018 | 18.40 | 18.40 | 16.89 | 17.23 | 833,581 | -1.24(-6.71%) |
Oct 03, 2018 | 18.49 | 18.74 | 18.28 | 18.47 | 350,111 | +0.07(+0.38%) |
Oct 02, 2018 | 19.71 | 19.71 | 18.28 | 18.40 | 822,733 | -1.64(-8.18%) |
Oct 01, 2018 | 20.05 | 20.44 | 19.80 | 20.04 | 358,885 | +0.16(+0.80%) |
Sep 28, 2018 | 21.01 | 21.07 | 19.64 | 19.88 | 625,000 | -1.22(-5.78%) |
Sep 27, 2018 | 21.55 | 21.60 | 21.10 | 21.10 | 339,193 | -0.37(-1.72%) |
Sep 26, 2018 | 21.37 | 21.65 | 21.20 | 21.47 | 241,939 | +0.22(+1.04%) |
Sep 25, 2018 | 21.27 | 21.67 | 21.11 | 21.25 | 258,624 | -0.02(-0.09%) |
Sep 24, 2018 | 20.98 | 21.36 | 20.61 | 21.27 | 239,957 | -0.09(-0.42%) |
Sep 21, 2018 | 21.22 | 21.50 | 20.81 | 21.36 | 474,300 | +0.64(+3.09%) |
Sep 20, 2018 | 20.71 | 20.80 | 20.12 | 20.72 | 167,060 | +0.26(+1.27%) |
Sep 19, 2018 | 19.74 | 20.55 | 19.74 | 20.46 | 216,153 | +0.85(+4.33%) |
Sep 18, 2018 | 20.07 | 20.40 | 19.43 | 19.61 | 429,642 | -0.43(-2.15%) |
Sep 17, 2018 | 20.62 | 20.81 | 19.93 | 20.04 | 296,739 | -0.82(-3.93%) |
Sep 14, 2018 | 21.14 | 21.58 | 20.85 | 20.86 | 397,700 | -0.29(-1.37%) |
Sep 13, 2018 | 20.96 | 21.52 | 20.76 | 21.15 | 586,920 | +0.55(+2.67%) |
Sep 12, 2018 | 20.00 | 20.81 | 19.75 | 20.60 | 357,647 | +0.52(+2.59%) |
Sep 11, 2018 | 19.75 | 20.12 | 19.53 | 20.08 | 350,291 | +0.08(+0.40%) |
Sep 10, 2018 | 20.40 | 20.50 | 19.75 | 20.00 | 288,091 | -0.36(-1.77%) |
Sep 07, 2018 | 19.67 | 20.69 | 19.67 | 20.36 | 361,900 | +0.54(+2.72%) |
Sep 06, 2018 | 19.95 | 20.16 | 19.65 | 19.82 | 339,860 | -0.19(-0.95%) |
Sep 05, 2018 | 20.15 | 20.37 | 19.61 | 20.01 | 370,881 | -0.35(-1.72%) |
Sep 04, 2018 | 21.23 | 21.29 | 20.32 | 20.36 | 480,172 | -0.99(-4.64%) |
Aug 31, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.52(+2.50%) | |
Aug 30, 2018 | 21.67 | 21.67 | 20.72 | 20.83 | 315,796 | -0.85(-3.92%) |
Aug 29, 2018 | 21.98 | 22.03 | 21.52 | 21.68 | 182,833 | -0.29(-1.32%) |
Aug 28, 2018 | 22.41 | 22.81 | 21.73 | 21.97 | 244,852 | -0.37(-1.66%) |
Aug 27, 2018 | 22.05 | 22.67 | 21.90 | 22.34 | 264,192 | +0.75(+3.47%) |
Aug 24, 2018 | 21.71 | 21.74 | 21.31 | 21.59 | 228,400 | +0.00(+0.00%) |
Aug 23, 2018 | 22.21 | 22.65 | 21.36 | 21.59 | 329,825 | -0.47(-2.13%) |
Aug 22, 2018 | 21.82 | 22.19 | 21.70 | 22.06 | 201,386 | +0.26(+1.19%) |
Aug 21, 2018 | 22.15 | 22.56 | 21.69 | 21.80 | 328,171 | -0.25(-1.13%) |
Aug 20, 2018 | 21.77 | 22.39 | 21.46 | 22.05 | 411,922 | +0.46(+2.13%) |
Aug 17, 2018 | 21.63 | 21.83 | 21.34 | 21.59 | 410,100 | -0.25(-1.14%) |
Aug 16, 2018 | 21.11 | 21.86 | 21.11 | 21.84 | 591,447 | +0.99(+4.75%) |
Aug 15, 2018 | 22.01 | 22.16 | 20.79 | 20.85 | 705,641 | -1.81(-7.99%) |
Aug 14, 2018 | 22.55 | 22.84 | 21.86 | 22.66 | 1,118,559 | +0.06(+0.27%) |
Aug 13, 2018 | 22.69 | 22.69 | 22.00 | 22.60 | 414,703 | -0.09(-0.40%) |
Aug 10, 2018 | 23.83 | 24.10 | 22.60 | 22.69 | 705,000 | -1.13(-4.74%) |
Aug 09, 2018 | 23.69 | 24.84 | 23.67 | 23.82 | 502,809 | +0.19(+0.80%) |
Aug 08, 2018 | 24.11 | 24.16 | 23.27 | 23.63 | 575,085 | -0.49(-2.03%) |
Aug 07, 2018 | 24.39 | 24.73 | 23.63 | 24.12 | 463,848 | -0.10(-0.41%) |
Aug 06, 2018 | 24.39 | 25.15 | 23.98 | 24.22 | 469,421 | -0.77(-3.08%) |
Aug 03, 2018 | 25.24 | 25.96 | 24.89 | 24.99 | 387,200 | -0.10(-0.40%) |
Aug 02, 2018 | 24.95 | 25.32 | 24.68 | 25.09 | 423,224 | -0.03(-0.12%) |
Aug 01, 2018 | 24.99 | 25.84 | 24.56 | 25.12 | 684,164 | -0.08(-0.32%) |
Jul 31, 2018 | 25.92 | 26.31 | 25.02 | 25.20 | 1,052,755 | -1.25(-4.73%) |
Jul 30, 2018 | 25.24 | 27.61 | 23.63 | 26.45 | 3,546,239 | -4.08(-13.36%) |
Jul 27, 2018 | 31.62 | 32.50 | 29.93 | 30.53 | 599,576 | -0.91(-2.89%) |
Jul 26, 2018 | 32.35 | 32.98 | 31.33 | 31.44 | 241,945 | -1.16(-3.56%) |
Jul 25, 2018 | 31.09 | 33.00 | 31.09 | 32.60 | 333,026 | +1.40(+4.49%) |
Jul 24, 2018 | 32.02 | 32.37 | 31.02 | 31.20 | 327,580 | -0.42(-1.33%) |
Jul 23, 2018 | 31.96 | 32.29 | 30.81 | 31.62 | 340,062 | -0.50(-1.56%) |
Jul 20, 2018 | 32.12 | 32.85 | 32.01 | 32.12 | 123,547 | +0.04(+0.12%) |
Jul 19, 2018 | 32.99 | 33.51 | 31.97 | 32.08 | 251,641 | -1.05(-3.17%) |
Jul 18, 2018 | 33.99 | 34.23 | 33.13 | 33.13 | 165,180 | -0.92(-2.70%) |
Jul 17, 2018 | 33.33 | 34.15 | 33.32 | 34.05 | 368,704 | +0.29(+0.86%) |
Jul 16, 2018 | 33.99 | 34.31 | 33.62 | 33.76 | 207,158 | -0.26(-0.76%) |
Jul 13, 2018 | 35.25 | 35.47 | 33.96 | 34.02 | 147,951 | -1.12(-3.19%) |
Jul 12, 2018 | 34.08 | 35.19 | 33.96 | 35.14 | 223,567 | +1.33(+3.93%) |
Jul 11, 2018 | 34.00 | 34.70 | 33.70 | 33.81 | 265,398 | -0.44(-1.28%) |
Jul 10, 2018 | 35.21 | 35.26 | 34.22 | 34.25 | 246,268 | -1.00(-2.84%) |
Jul 09, 2018 | 35.70 | 35.94 | 34.78 | 35.25 | 144,891 | -0.20(-0.56%) |
Jul 06, 2018 | 34.50 | 35.48 | 34.45 | 35.45 | 290,867 | +0.87(+2.52%) |
Jul 05, 2018 | 35.85 | 37.39 | 34.50 | 34.58 | 247,701 | -1.23(-3.43%) |
Jul 03, 2018 | 35.81 | 35.81 | 35.81 | 0 | +0.34(+0.96%) | |
Jul 02, 2018 | 34.93 | 35.50 | 34.23 | 35.47 | 258,737 | -0.03(-0.08%) |
Jun 29, 2018 | 35.90 | 36.28 | 35.01 | 35.50 | 558,326 | -0.28(-0.78%) |
Jun 28, 2018 | 35.86 | 36.15 | 35.27 | 35.78 | 543,860 | -0.55(-1.51%) |
Jun 27, 2018 | 38.87 | 39.12 | 36.29 | 36.33 | 659,686 | -2.27(-5.88%) |
Jun 26, 2018 | 38.50 | 39.12 | 38.11 | 38.60 | 330,489 | +0.16(+0.42%) |
Jun 25, 2018 | 40.55 | 40.64 | 38.31 | 38.44 | 388,888 | -2.93(-7.08%) |
Jun 22, 2018 | 41.11 | 41.62 | 40.41 | 41.37 | 279,213 | +0.37(+0.90%) |
Jun 21, 2018 | 41.38 | 41.41 | 40.11 | 41.00 | 337,346 | -0.30(-0.73%) |
Jun 20, 2018 | 41.22 | 41.52 | 40.73 | 41.30 | 328,929 | +0.29(+0.71%) |
Jun 19, 2018 | 41.15 | 41.60 | 39.45 | 41.01 | 507,169 | -0.80(-1.91%) |
Jun 18, 2018 | 40.91 | 42.12 | 40.49 | 41.81 | 409,610 | +0.56(+1.36%) |
Jun 15, 2018 | 41.53 | 40.79 | 41.25 | 567,778 | +0.46(+1.13%) | |
Jun 14, 2018 | 39.67 | 40.98 | 39.19 | 40.79 | 398,564 | +1.08(+2.72%) |
Jun 13, 2018 | 39.47 | 39.95 | 39.06 | 39.71 | 289,096 | +0.18(+0.46%) |
Jun 12, 2018 | 39.01 | 40.00 | 39.01 | 39.53 | 313,656 | +0.52(+1.33%) |
Jun 11, 2018 | 38.79 | 39.73 | 38.57 | 39.01 | 477,957 | +0.38(+0.98%) |
Jun 08, 2018 | 39.55 | 39.92 | 38.54 | 38.63 | 419,167 | -1.36(-3.40%) |
Jun 07, 2018 | 40.50 | 40.63 | 39.37 | 39.99 | 440,259 | -0.63(-1.55%) |
Jun 06, 2018 | 40.45 | 41.36 | 40.29 | 40.62 | 593,005 | +0.08(+0.20%) |
Jun 05, 2018 | 39.36 | 40.59 | 38.98 | 40.54 | 1,060,300 | +1.39(+3.55%) |
Jun 04, 2018 | 38.00 | 40.38 | 38.00 | 39.15 | 1,574,614 | +1.34(+3.54%) |