Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 20.77 | 20.88 | 20.55 | 20.87 | 3,534,860 | -0.25(-1.18%) |
Nov 29, 2018 | 21.24 | 21.36 | 20.96 | 21.12 | 3,522,852 | -0.60(-2.76%) |
Nov 28, 2018 | 20.98 | 21.73 | 20.93 | 21.72 | 3,781,438 | +0.82(+3.94%) |
Nov 27, 2018 | 22.82 | 23.04 | 20.58 | 20.89 | 9,819,538 | -2.26(-9.78%) |
Nov 26, 2018 | 23.29 | 23.44 | 23.07 | 23.16 | 1,214,306 | +0.51(+2.27%) |
Nov 23, 2018 | 22.57 | 22.78 | 22.53 | 22.64 | 947,316 | -0.81(-3.47%) |
Nov 21, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.66(+2.90%) | |
Nov 20, 2018 | 23.19 | 23.34 | 22.62 | 22.80 | 2,978,435 | -1.07(-4.49%) |
Nov 19, 2018 | 23.75 | 24.00 | 23.59 | 23.87 | 2,929,839 | -0.22(-0.93%) |
Nov 16, 2018 | 24.03 | 24.16 | 23.86 | 24.09 | 1,542,797 | -0.06(-0.25%) |
Nov 15, 2018 | 23.76 | 24.23 | 23.65 | 24.15 | 2,621,589 | +0.26(+1.10%) |
Nov 14, 2018 | 23.80 | 24.12 | 23.63 | 23.89 | 2,551,021 | +0.49(+2.11%) |
Nov 13, 2018 | 23.92 | 24.20 | 23.38 | 23.40 | 3,406,010 | -1.13(-4.61%) |
Nov 12, 2018 | 24.93 | 25.05 | 24.47 | 24.53 | 2,097,820 | -0.65(-2.60%) |
Nov 09, 2018 | 24.89 | 25.23 | 24.70 | 25.18 | 2,459,932 | -0.28(-1.10%) |
Nov 08, 2018 | 25.78 | 25.80 | 25.37 | 25.46 | 2,157,698 | -0.57(-2.19%) |
Nov 07, 2018 | 26.21 | 26.35 | 25.77 | 26.03 | 1,957,356 | -0.21(-0.81%) |
Nov 06, 2018 | 26.06 | 26.24 | 25.96 | 26.24 | 2,572,950 | +0.10(+0.39%) |
Nov 05, 2018 | 26.11 | 26.27 | 25.90 | 26.14 | 2,391,998 | +0.12(+0.46%) |
Nov 02, 2018 | 26.23 | 26.37 | 25.76 | 26.02 | 1,584,335 | -0.19(-0.71%) |
Nov 01, 2018 | 25.95 | 26.23 | 25.58 | 26.21 | 4,159,878 | +1.37(+5.51%) |
Oct 31, 2018 | 25.18 | 25.35 | 24.81 | 24.84 | 3,369,093 | -0.07(-0.27%) |
Oct 30, 2018 | 24.33 | 24.93 | 24.22 | 24.91 | 3,110,204 | +0.47(+1.91%) |
Oct 29, 2018 | 25.27 | 25.35 | 24.22 | 24.44 | 2,853,976 | -0.71(-2.84%) |
Oct 26, 2018 | 24.36 | 25.37 | 24.36 | 25.15 | 3,696,900 | +0.24(+0.96%) |
Oct 25, 2018 | 24.87 | 25.17 | 24.79 | 24.92 | 4,005,636 | +0.46(+1.88%) |
Oct 24, 2018 | 25.79 | 25.91 | 24.44 | 24.46 | 3,224,680 | -1.30(-5.05%) |
Oct 23, 2018 | 25.95 | 26.00 | 25.39 | 25.76 | 2,982,849 | -1.05(-3.93%) |
Oct 22, 2018 | 27.21 | 27.21 | 26.52 | 26.81 | 2,271,524 | -0.31(-1.16%) |
Oct 19, 2018 | 27.31 | 27.70 | 27.11 | 27.13 | 1,714,598 | -0.02(-0.06%) |
Oct 18, 2018 | 27.53 | 27.73 | 27.11 | 27.14 | 1,765,289 | -0.72(-2.59%) |
Oct 17, 2018 | 28.13 | 28.13 | 27.45 | 27.87 | 1,474,763 | -0.22(-0.79%) |
Oct 16, 2018 | 28.03 | 28.23 | 27.92 | 28.09 | 2,116,149 | +0.31(+1.10%) |
Oct 15, 2018 | 27.87 | 28.10 | 27.62 | 27.78 | 2,234,909 | +0.20(+0.71%) |
Oct 12, 2018 | 28.00 | 28.03 | 27.25 | 27.59 | 4,901,273 | -0.03(-0.09%) |
Oct 11, 2018 | 27.60 | 28.09 | 27.47 | 27.61 | 3,851,704 | -1.13(-3.93%) |
Oct 10, 2018 | 29.23 | 29.27 | 28.63 | 28.74 | 2,530,285 | -0.74(-2.51%) |
Oct 09, 2018 | 28.98 | 29.72 | 28.91 | 29.48 | 1,380,069 | +0.54(+1.85%) |
Oct 08, 2018 | 28.27 | 29.00 | 28.16 | 28.94 | 1,622,470 | +0.15(+0.53%) |
Oct 05, 2018 | 28.83 | 28.96 | 28.52 | 28.79 | 953,966 | -0.25(-0.85%) |
Oct 04, 2018 | 29.60 | 29.61 | 28.83 | 29.04 | 1,950,465 | -0.31(-1.04%) |
Oct 03, 2018 | 29.57 | 29.61 | 29.24 | 29.34 | 3,137,428 | +0.20(+0.70%) |
Oct 02, 2018 | 29.21 | 29.34 | 28.80 | 29.14 | 1,496,185 | -0.08(-0.26%) |
Oct 01, 2018 | 29.40 | 29.41 | 28.77 | 29.22 | 2,623,877 | +0.73(+2.57%) |
Sep 28, 2018 | 28.28 | 28.63 | 28.27 | 28.49 | 2,005,130 | -0.12(-0.42%) |
Sep 27, 2018 | 28.85 | 29.10 | 28.59 | 28.60 | 1,715,003 | -0.49(-1.69%) |
Sep 26, 2018 | 29.21 | 29.47 | 29.08 | 29.10 | 2,042,725 | -0.30(-1.01%) |
Sep 25, 2018 | 29.28 | 29.65 | 29.23 | 29.40 | 3,371,669 | +1.36(+4.85%) |
Sep 24, 2018 | 28.07 | 28.37 | 27.99 | 28.04 | 1,137,939 | +0.25(+0.89%) |
Sep 21, 2018 | 27.97 | 27.99 | 27.71 | 27.79 | 941,728 | -0.16(-0.58%) |
Sep 20, 2018 | 28.26 | 28.27 | 27.81 | 27.95 | 1,563,749 | +0.14(+0.49%) |
Sep 19, 2018 | 27.94 | 28.09 | 27.81 | 27.81 | 1,143,395 | -0.20(-0.73%) |
Sep 18, 2018 | 27.88 | 28.11 | 27.81 | 28.02 | 3,179,109 | +0.65(+2.36%) |
Sep 17, 2018 | 27.68 | 27.76 | 27.31 | 27.37 | 1,783,064 | +0.14(+0.50%) |
Sep 14, 2018 | 27.32 | 27.55 | 27.03 | 27.24 | 2,028,547 | -0.27(-0.99%) |
Sep 13, 2018 | 27.46 | 27.57 | 27.27 | 27.51 | 2,566,019 | +0.37(+1.35%) |
Sep 12, 2018 | 27.20 | 27.36 | 27.08 | 27.14 | 1,781,171 | +0.43(+1.62%) |
Sep 11, 2018 | 26.34 | 26.74 | 26.21 | 26.71 | 2,534,642 | +0.50(+1.91%) |
Sep 10, 2018 | 26.52 | 26.62 | 26.18 | 26.21 | 1,761,516 | -0.32(-1.22%) |
Sep 07, 2018 | 26.45 | 26.74 | 26.34 | 26.53 | 3,446,141 | -0.54(-2.01%) |
Sep 06, 2018 | 27.30 | 27.50 | 26.92 | 27.08 | 1,473,954 | -0.52(-1.88%) |
Sep 05, 2018 | 27.91 | 27.92 | 27.22 | 27.59 | 2,529,874 | -0.27(-0.98%) |