Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.86 | 25.21 | 24.54 | 24.94 | 1,495,600 | -0.09(-0.36%) |
Nov 29, 2018 | 24.38 | 25.21 | 24.08 | 25.03 | 2,704,030 | +0.73(+3.00%) |
Nov 28, 2018 | 24.02 | 24.31 | 23.10 | 24.30 | 2,622,959 | +0.43(+1.80%) |
Nov 27, 2018 | 24.46 | 24.46 | 23.49 | 23.87 | 1,363,332 | -0.74(-3.01%) |
Nov 26, 2018 | 24.76 | 24.76 | 24.06 | 24.61 | 1,561,699 | +0.18(+0.74%) |
Nov 23, 2018 | 24.50 | 24.91 | 24.41 | 24.43 | 758,400 | -0.25(-1.01%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.67(+2.79%) | |
Nov 20, 2018 | 23.18 | 24.30 | 23.00 | 24.01 | 3,591,965 | +0.29(+1.22%) |
Nov 19, 2018 | 27.29 | 27.29 | 23.15 | 23.72 | 5,786,427 | -4.26(-15.23%) |
Nov 16, 2018 | 27.65 | 28.09 | 27.59 | 27.98 | 718,200 | +0.26(+0.94%) |
Nov 15, 2018 | 27.02 | 27.92 | 26.76 | 27.72 | 621,740 | +0.56(+2.06%) |
Nov 14, 2018 | 27.70 | 28.16 | 26.96 | 27.16 | 598,557 | -0.12(-0.44%) |
Nov 13, 2018 | 27.88 | 28.34 | 27.27 | 27.28 | 554,820 | -0.52(-1.87%) |
Nov 12, 2018 | 27.98 | 28.28 | 27.75 | 27.80 | 706,980 | -0.29(-1.03%) |
Nov 09, 2018 | 28.50 | 28.61 | 27.77 | 28.09 | 1,322,000 | -0.64(-2.23%) |
Nov 08, 2018 | 28.95 | 29.25 | 28.67 | 28.73 | 433,395 | -0.30(-1.03%) |
Nov 07, 2018 | 29.29 | 29.45 | 28.66 | 29.03 | 736,410 | +0.07(+0.24%) |
Nov 06, 2018 | 28.17 | 29.07 | 27.83 | 28.96 | 821,799 | +0.74(+2.62%) |
Nov 05, 2018 | 29.08 | 29.16 | 28.02 | 28.22 | 1,004,860 | -0.71(-2.45%) |
Nov 02, 2018 | 29.07 | 29.71 | 28.69 | 28.93 | 800,800 | +0.08(+0.28%) |
Nov 01, 2018 | 28.24 | 28.98 | 27.68 | 28.85 | 1,695,769 | +0.82(+2.93%) |
Oct 31, 2018 | 28.54 | 28.73 | 28.01 | 28.03 | 1,400,983 | -0.11(-0.39%) |
Oct 30, 2018 | 27.94 | 28.85 | 27.72 | 28.14 | 1,074,262 | +0.10(+0.36%) |
Oct 29, 2018 | 28.27 | 29.17 | 27.55 | 28.04 | 1,558,941 | +0.21(+0.75%) |
Oct 26, 2018 | 27.26 | 28.20 | 26.77 | 27.83 | 1,192,200 | +0.27(+0.98%) |
Oct 25, 2018 | 27.64 | 28.35 | 26.25 | 27.56 | 3,380,928 | -0.35(-1.25%) |
Oct 24, 2018 | 30.39 | 30.45 | 27.82 | 27.91 | 1,373,251 | -2.39(-7.89%) |
Oct 23, 2018 | 30.13 | 30.67 | 28.50 | 30.30 | 1,297,823 | -0.58(-1.88%) |
Oct 22, 2018 | 31.20 | 31.28 | 30.65 | 30.88 | 655,199 | -0.21(-0.68%) |
Oct 19, 2018 | 32.00 | 32.09 | 30.85 | 31.09 | 603,400 | -0.77(-2.42%) |
Oct 18, 2018 | 32.80 | 32.87 | 31.63 | 31.86 | 766,151 | -1.32(-3.98%) |
Oct 17, 2018 | 33.00 | 33.31 | 32.68 | 33.18 | 437,294 | -0.03(-0.09%) |
Oct 16, 2018 | 32.68 | 33.24 | 32.54 | 33.21 | 928,907 | +0.78(+2.41%) |
Oct 15, 2018 | 32.31 | 32.83 | 32.10 | 32.43 | 685,651 | +0.14(+0.43%) |
Oct 12, 2018 | 32.71 | 33.03 | 31.78 | 32.29 | 673,800 | +0.22(+0.69%) |
Oct 11, 2018 | 32.73 | 33.14 | 32.06 | 32.07 | 958,009 | -0.88(-2.67%) |
Oct 10, 2018 | 34.71 | 34.71 | 32.91 | 32.95 | 833,813 | -1.77(-5.10%) |
Oct 09, 2018 | 35.49 | 35.55 | 34.66 | 34.72 | 706,267 | -0.86(-2.42%) |
Oct 08, 2018 | 35.28 | 35.80 | 34.78 | 35.58 | 517,651 | +0.15(+0.42%) |
Oct 05, 2018 | 36.10 | 36.14 | 35.05 | 35.43 | 384,400 | -0.73(-2.02%) |
Oct 04, 2018 | 36.52 | 36.59 | 35.84 | 36.16 | 412,655 | -0.36(-0.99%) |
Oct 03, 2018 | 36.57 | 36.89 | 36.40 | 36.52 | 705,970 | +0.10(+0.27%) |
Oct 02, 2018 | 36.24 | 36.73 | 36.07 | 36.42 | 557,205 | +0.13(+0.36%) |
Oct 01, 2018 | 36.34 | 37.05 | 36.05 | 36.29 | 707,288 | +0.23(+0.64%) |
Sep 28, 2018 | 35.90 | 36.38 | 35.74 | 36.06 | 704,600 | +0.05(+0.14%) |
Sep 27, 2018 | 35.87 | 36.35 | 35.59 | 36.01 | 1,027,642 | +0.28(+0.78%) |
Sep 26, 2018 | 36.05 | 36.05 | 35.69 | 35.73 | 428,730 | -0.32(-0.89%) |
Sep 25, 2018 | 36.22 | 36.29 | 35.74 | 36.05 | 509,151 | +0.04(+0.11%) |
Sep 24, 2018 | 36.45 | 36.45 | 35.77 | 36.01 | 429,523 | -0.46(-1.26%) |
Sep 21, 2018 | 36.64 | 36.70 | 36.37 | 36.47 | 928,000 | -0.02(-0.05%) |
Sep 20, 2018 | 36.70 | 37.02 | 36.46 | 36.49 | 1,061,865 | +0.12(+0.33%) |
Sep 19, 2018 | 35.97 | 36.59 | 35.97 | 36.37 | 650,015 | +0.46(+1.28%) |
Sep 18, 2018 | 35.60 | 36.05 | 35.29 | 35.91 | 386,014 | +0.46(+1.30%) |
Sep 17, 2018 | 35.83 | 35.83 | 35.22 | 35.45 | 607,457 | -0.15(-0.42%) |
Sep 14, 2018 | 35.36 | 35.85 | 35.36 | 35.60 | 510,000 | +0.39(+1.11%) |
Sep 13, 2018 | 34.67 | 35.25 | 34.49 | 35.21 | 462,837 | +0.58(+1.67%) |
Sep 12, 2018 | 35.23 | 35.29 | 34.45 | 34.63 | 742,400 | -0.92(-2.59%) |
Sep 11, 2018 | 35.51 | 35.70 | 35.15 | 35.55 | 1,010,803 | -0.12(-0.34%) |
Sep 10, 2018 | 35.69 | 36.13 | 35.44 | 35.67 | 331,086 | +0.23(+0.65%) |
Sep 07, 2018 | 35.13 | 35.58 | 34.95 | 35.44 | 376,400 | +0.08(+0.23%) |
Sep 06, 2018 | 36.16 | 36.45 | 35.34 | 35.36 | 430,083 | -0.75(-2.08%) |
Sep 05, 2018 | 35.47 | 36.23 | 35.31 | 36.11 | 929,121 | +0.59(+1.66%) |