Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.01 | 29.75 | 28.84 | 29.49 | 666,700 | +0.20(+0.68%) |
Nov 29, 2018 | 28.67 | 29.80 | 28.50 | 29.29 | 852,699 | +0.00(+0.00%) |
Nov 28, 2018 | 28.69 | 29.47 | 28.38 | 29.29 | 1,245,493 | +0.83(+2.92%) |
Nov 27, 2018 | 27.79 | 28.49 | 27.18 | 28.46 | 477,547 | +0.51(+1.82%) |
Nov 26, 2018 | 27.00 | 27.96 | 27.00 | 27.95 | 580,997 | +1.14(+4.25%) |
Nov 23, 2018 | 26.70 | 27.10 | 26.14 | 26.81 | 264,700 | -0.23(-0.85%) |
Nov 21, 2018 | 27.04 | 27.04 | 27.04 | 0 | +0.96(+3.68%) | |
Nov 20, 2018 | 26.70 | 26.74 | 25.08 | 26.08 | 1,050,848 | -1.51(-5.47%) |
Nov 19, 2018 | 28.95 | 29.17 | 26.97 | 27.59 | 1,317,253 | -1.61(-5.51%) |
Nov 16, 2018 | 29.00 | 29.30 | 28.51 | 29.20 | 1,277,800 | +0.03(+0.10%) |
Nov 15, 2018 | 29.01 | 29.20 | 28.33 | 29.17 | 1,297,583 | +0.82(+2.89%) |
Nov 14, 2018 | 26.38 | 29.40 | 26.38 | 28.35 | 2,889,700 | +2.62(+10.18%) |
Nov 13, 2018 | 24.25 | 26.70 | 23.27 | 25.73 | 2,806,818 | +2.72(+11.82%) |
Nov 12, 2018 | 23.64 | 23.88 | 22.52 | 23.01 | 1,516,824 | -0.79(-3.32%) |
Nov 09, 2018 | 23.50 | 23.83 | 22.24 | 23.80 | 2,550,100 | +0.07(+0.29%) |
Nov 08, 2018 | 24.60 | 24.90 | 23.72 | 23.73 | 686,198 | -1.13(-4.55%) |
Nov 07, 2018 | 24.92 | 25.23 | 24.71 | 24.86 | 755,089 | +0.63(+2.60%) |
Nov 06, 2018 | 24.62 | 24.90 | 23.89 | 24.23 | 477,490 | -0.04(-0.16%) |
Nov 05, 2018 | 25.35 | 25.35 | 23.77 | 24.27 | 432,276 | -0.99(-3.92%) |
Nov 02, 2018 | 25.90 | 26.69 | 24.90 | 25.26 | 1,685,700 | +0.13(+0.52%) |
Nov 01, 2018 | 23.99 | 25.41 | 23.27 | 25.13 | 2,004,673 | +1.66(+7.07%) |
Oct 31, 2018 | 22.58 | 23.80 | 22.58 | 23.47 | 993,360 | +1.31(+5.91%) |
Oct 30, 2018 | 21.92 | 22.41 | 21.19 | 22.16 | 1,338,613 | -0.02(-0.09%) |
Oct 29, 2018 | 23.61 | 23.99 | 21.66 | 22.18 | 1,131,118 | -0.97(-4.19%) |
Oct 26, 2018 | 22.89 | 23.77 | 22.31 | 23.15 | 735,700 | -0.84(-3.50%) |
Oct 25, 2018 | 22.48 | 24.31 | 22.06 | 23.99 | 2,217,382 | +1.73(+7.77%) |
Oct 24, 2018 | 24.12 | 24.33 | 21.65 | 22.26 | 1,421,804 | -2.08(-8.55%) |
Oct 23, 2018 | 24.50 | 24.75 | 23.38 | 24.34 | 883,696 | -1.24(-4.85%) |
Oct 22, 2018 | 25.56 | 25.90 | 24.52 | 25.58 | 824,065 | +0.91(+3.69%) |
Oct 19, 2018 | 26.00 | 26.87 | 24.35 | 24.67 | 1,286,400 | -0.88(-3.44%) |
Oct 18, 2018 | 27.71 | 27.86 | 24.71 | 25.55 | 1,474,703 | -2.55(-9.07%) |
Oct 17, 2018 | 27.92 | 28.68 | 26.94 | 28.10 | 1,192,689 | +0.26(+0.93%) |
Oct 16, 2018 | 27.04 | 28.10 | 26.66 | 27.84 | 897,077 | +1.19(+4.47%) |
Oct 15, 2018 | 27.12 | 27.19 | 25.76 | 26.65 | 1,120,414 | -1.00(-3.62%) |
Oct 12, 2018 | 26.85 | 28.12 | 26.35 | 27.65 | 2,277,100 | +1.76(+6.80%) |
Oct 11, 2018 | 23.44 | 28.24 | 23.17 | 25.89 | 2,783,758 | +2.10(+8.83%) |
Oct 10, 2018 | 25.68 | 26.01 | 23.55 | 23.79 | 3,545,410 | -2.14(-8.25%) |
Oct 09, 2018 | 26.26 | 26.85 | 25.57 | 25.93 | 1,568,239 | -0.49(-1.85%) |
Oct 08, 2018 | 27.04 | 27.72 | 25.80 | 26.42 | 1,795,496 | -1.30(-4.69%) |
Oct 05, 2018 | 28.77 | 29.21 | 27.22 | 27.72 | 1,397,900 | -1.05(-3.65%) |
Oct 04, 2018 | 30.74 | 30.74 | 28.02 | 28.77 | 1,977,453 | -2.20(-7.10%) |
Oct 03, 2018 | 32.54 | 32.79 | 30.80 | 30.97 | 1,439,806 | -1.26(-3.91%) |
Oct 02, 2018 | 34.09 | 34.16 | 32.03 | 32.23 | 1,216,345 | -1.86(-5.46%) |
Oct 01, 2018 | 35.48 | 35.50 | 33.95 | 34.09 | 649,290 | -1.04(-2.96%) |
Sep 28, 2018 | 34.75 | 35.29 | 34.32 | 35.13 | 880,900 | +0.35(+1.01%) |
Sep 27, 2018 | 34.50 | 35.48 | 34.50 | 34.78 | 411,698 | +0.31(+0.90%) |
Sep 26, 2018 | 35.26 | 35.26 | 34.33 | 34.47 | 692,000 | -0.42(-1.20%) |
Sep 25, 2018 | 34.08 | 35.45 | 33.66 | 34.89 | 1,076,587 | +0.86(+2.53%) |
Sep 24, 2018 | 33.78 | 34.22 | 32.90 | 34.03 | 800,334 | -0.27(-0.79%) |
Sep 21, 2018 | 34.39 | 34.85 | 33.80 | 34.30 | 2,912,500 | +0.05(+0.15%) |
Sep 20, 2018 | 32.25 | 34.46 | 32.21 | 34.25 | 1,129,224 | +0.26(+0.76%) |
Sep 19, 2018 | 34.25 | 34.50 | 33.08 | 33.99 | 881,707 | +0.34(+1.01%) |
Sep 18, 2018 | 33.69 | 34.33 | 33.13 | 33.65 | 768,882 | +0.15(+0.45%) |
Sep 17, 2018 | 34.58 | 34.68 | 33.11 | 33.50 | 755,712 | -1.24(-3.57%) |
Sep 14, 2018 | 34.82 | 35.50 | 34.30 | 34.74 | 777,500 | -0.11(-0.32%) |
Sep 13, 2018 | 34.06 | 35.95 | 34.00 | 34.85 | 934,822 | +0.90(+2.65%) |
Sep 12, 2018 | 33.84 | 35.00 | 32.75 | 33.95 | 1,020,979 | -0.11(-0.32%) |
Sep 11, 2018 | 33.86 | 34.51 | 33.20 | 34.06 | 936,594 | -0.34(-0.99%) |
Sep 10, 2018 | 34.78 | 35.49 | 33.12 | 34.40 | 1,079,324 | -0.24(-0.69%) |
Sep 07, 2018 | 35.00 | 36.00 | 34.55 | 34.64 | 661,100 | -0.64(-1.81%) |
Sep 06, 2018 | 37.01 | 37.01 | 35.06 | 35.28 | 1,080,784 | -1.78(-4.80%) |
Sep 05, 2018 | 38.09 | 38.35 | 35.61 | 37.06 | 1,279,901 | -1.41(-3.67%) |