Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 27.88 | 28.33 | 27.58 | 27.69 | 479,298 | -0.24(-0.85%) |
Nov 29, 2018 | 28.34 | 28.56 | 27.47 | 27.93 | 561,128 | -0.47(-1.65%) |
Nov 28, 2018 | 27.89 | 28.48 | 27.34 | 28.39 | 647,194 | +0.50(+1.81%) |
Nov 27, 2018 | 26.95 | 27.96 | 26.94 | 27.89 | 640,382 | +0.78(+2.87%) |
Nov 26, 2018 | 26.85 | 27.25 | 26.10 | 27.11 | 784,885 | +0.54(+2.03%) |
Nov 23, 2018 | 25.65 | 27.47 | 25.65 | 26.57 | 623,197 | +0.66(+2.55%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | -2.51(-8.83%) | |
Nov 20, 2018 | 28.79 | 29.39 | 28.13 | 28.42 | 568,090 | -0.97(-3.30%) |
Nov 19, 2018 | 30.50 | 30.64 | 29.06 | 29.39 | 486,253 | -1.34(-4.35%) |
Nov 16, 2018 | 30.83 | 31.11 | 29.99 | 30.73 | 483,774 | -0.29(-0.94%) |
Nov 15, 2018 | 31.54 | 31.68 | 30.38 | 31.02 | 634,003 | -0.76(-2.39%) |
Nov 14, 2018 | 33.06 | 33.83 | 31.45 | 31.78 | 514,269 | -1.13(-3.42%) |
Nov 13, 2018 | 33.57 | 33.76 | 32.77 | 32.91 | 367,800 | -0.65(-1.94%) |
Nov 12, 2018 | 33.39 | 34.01 | 33.17 | 33.56 | 212,810 | +0.24(+0.71%) |
Nov 09, 2018 | 34.30 | 34.36 | 33.25 | 33.32 | 250,785 | -1.17(-3.40%) |
Nov 08, 2018 | 33.87 | 34.64 | 33.70 | 34.49 | 158,130 | +0.72(+2.14%) |
Nov 07, 2018 | 34.27 | 34.38 | 32.92 | 33.77 | 215,125 | -0.49(-1.42%) |
Nov 06, 2018 | 33.67 | 34.31 | 32.87 | 34.26 | 286,266 | +0.43(+1.27%) |
Nov 05, 2018 | 32.54 | 34.05 | 32.39 | 33.83 | 458,005 | +1.30(+4.00%) |
Nov 02, 2018 | 32.52 | 32.94 | 32.15 | 32.52 | 312,362 | +0.16(+0.48%) |
Nov 01, 2018 | 31.56 | 32.49 | 31.16 | 32.37 | 387,589 | +1.04(+3.33%) |
Oct 31, 2018 | 32.43 | 32.43 | 31.22 | 31.32 | 547,566 | -0.71(-2.23%) |
Oct 30, 2018 | 30.93 | 32.30 | 30.93 | 32.04 | 314,494 | +1.15(+3.71%) |
Oct 29, 2018 | 30.54 | 31.75 | 30.54 | 30.89 | 337,169 | +0.58(+1.90%) |
Oct 26, 2018 | 30.56 | 30.77 | 30.06 | 30.32 | 306,685 | -0.47(-1.52%) |
Oct 25, 2018 | 30.20 | 31.18 | 29.79 | 30.78 | 341,666 | +0.68(+2.25%) |
Oct 24, 2018 | 30.07 | 31.31 | 30.05 | 30.11 | 181,495 | -0.01(-0.03%) |
Oct 23, 2018 | 30.02 | 30.30 | 29.18 | 30.12 | 315,892 | -0.23(-0.75%) |
Oct 22, 2018 | 29.56 | 30.69 | 29.16 | 30.34 | 354,767 | +0.94(+3.21%) |
Oct 19, 2018 | 30.43 | 30.92 | 29.26 | 29.40 | 535,962 | -1.06(-3.49%) |
Oct 18, 2018 | 31.00 | 31.20 | 30.21 | 30.46 | 257,012 | -0.75(-2.41%) |
Oct 17, 2018 | 31.82 | 31.86 | 30.71 | 31.21 | 318,074 | -0.60(-1.90%) |
Oct 16, 2018 | 31.57 | 31.87 | 30.88 | 31.82 | 262,738 | +0.40(+1.28%) |
Oct 15, 2018 | 31.38 | 31.68 | 31.21 | 31.42 | 217,469 | +0.06(+0.20%) |
Oct 12, 2018 | 31.11 | 31.62 | 30.92 | 31.35 | 301,008 | +0.54(+1.75%) |
Oct 11, 2018 | 30.73 | 31.66 | 30.47 | 30.81 | 387,674 | +0.01(+0.03%) |
Oct 10, 2018 | 31.36 | 31.48 | 30.77 | 30.80 | 345,395 | -0.67(-2.12%) |
Oct 09, 2018 | 30.83 | 31.65 | 30.83 | 31.47 | 299,785 | +0.64(+2.08%) |
Oct 08, 2018 | 30.63 | 31.17 | 30.60 | 30.83 | 487,080 | +0.16(+0.54%) |
Oct 05, 2018 | 30.75 | 31.06 | 30.41 | 30.67 | 344,789 | -0.11(-0.36%) |
Oct 04, 2018 | 30.88 | 31.11 | 30.57 | 30.77 | 202,628 | -0.21(-0.68%) |
Oct 03, 2018 | 30.98 | 31.06 | 30.45 | 30.99 | 266,793 | +0.16(+0.53%) |
Oct 02, 2018 | 32.24 | 32.49 | 30.79 | 30.82 | 293,673 | -1.42(-4.40%) |
Oct 01, 2018 | 32.97 | 33.14 | 32.18 | 32.24 | 258,696 | -0.60(-1.84%) |
Sep 28, 2018 | 32.88 | 33.69 | 32.78 | 32.84 | 245,872 | -0.10(-0.31%) |
Sep 27, 2018 | 32.58 | 33.19 | 32.58 | 32.95 | 393,084 | +0.38(+1.15%) |
Sep 26, 2018 | 31.97 | 33.11 | 31.97 | 32.57 | 369,389 | +0.79(+2.48%) |
Sep 25, 2018 | 32.03 | 32.28 | 31.50 | 31.78 | 337,695 | +0.01(+0.03%) |
Sep 24, 2018 | 32.13 | 32.45 | 31.55 | 31.77 | 391,718 | -0.26(-0.80%) |
Sep 21, 2018 | 32.26 | 32.71 | 31.87 | 32.03 | 889,158 | -0.23(-0.71%) |
Sep 20, 2018 | 33.05 | 33.05 | 32.18 | 32.26 | 327,955 | -0.71(-2.14%) |
Sep 19, 2018 | 33.03 | 33.43 | 32.78 | 32.96 | 445,398 | -0.14(-0.42%) |
Sep 18, 2018 | 33.57 | 34.04 | 33.06 | 33.10 | 343,278 | -0.53(-1.58%) |
Sep 17, 2018 | 33.72 | 33.82 | 33.23 | 33.63 | 226,916 | -0.20(-0.60%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.13 | 33.83 | 421,870 | -0.18(-0.54%) |
Sep 13, 2018 | 34.29 | 34.38 | 33.93 | 34.02 | 249,644 | -0.10(-0.29%) |
Sep 12, 2018 | 34.88 | 34.88 | 33.71 | 34.12 | 400,935 | -0.75(-2.15%) |
Sep 11, 2018 | 33.37 | 34.94 | 33.18 | 34.87 | 528,686 | +1.46(+4.38%) |
Sep 10, 2018 | 32.92 | 33.54 | 32.92 | 33.40 | 455,052 | +0.59(+1.78%) |
Sep 07, 2018 | 33.48 | 33.48 | 32.48 | 32.82 | 501,969 | -0.47(-1.40%) |
Sep 06, 2018 | 34.01 | 34.01 | 33.22 | 33.29 | 527,717 | -0.68(-1.99%) |
Sep 05, 2018 | 33.50 | 34.74 | 33.47 | 33.96 | 1,369,720 | -2.93(-7.95%) |