Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 24.27 | 24.27 | 22.71 | 23.39 | 9,758,300 | -1.07(-4.37%) |
Nov 29, 2018 | 23.88 | 24.64 | 23.53 | 24.46 | 3,590,227 | +0.27(+1.12%) |
Nov 28, 2018 | 23.43 | 24.24 | 23.00 | 24.19 | 5,565,523 | +1.15(+4.99%) |
Nov 27, 2018 | 23.09 | 23.40 | 22.57 | 23.04 | 3,636,299 | -0.62(-2.62%) |
Nov 26, 2018 | 22.51 | 23.69 | 22.51 | 23.66 | 4,482,542 | +1.31(+5.86%) |
Nov 23, 2018 | 21.54 | 22.44 | 21.50 | 22.35 | 1,111,800 | +0.60(+2.76%) |
Nov 21, 2018 | 21.75 | 21.75 | 21.75 | 0 | +0.30(+1.40%) | |
Nov 20, 2018 | 20.00 | 21.78 | 19.54 | 21.45 | 4,276,124 | -0.10(-0.46%) |
Nov 19, 2018 | 23.06 | 23.15 | 21.32 | 21.55 | 5,905,453 | -1.72(-7.39%) |
Nov 16, 2018 | 23.90 | 24.28 | 23.20 | 23.27 | 4,518,000 | -1.33(-5.41%) |
Nov 15, 2018 | 23.26 | 24.69 | 23.02 | 24.60 | 3,167,256 | +1.04(+4.41%) |
Nov 14, 2018 | 23.81 | 24.24 | 23.37 | 23.56 | 3,894,877 | -0.11(-0.46%) |
Nov 13, 2018 | 24.09 | 24.61 | 23.36 | 23.67 | 3,553,379 | -0.67(-2.75%) |
Nov 12, 2018 | 24.68 | 25.01 | 23.57 | 24.34 | 5,429,464 | -1.21(-4.74%) |
Nov 09, 2018 | 27.02 | 27.15 | 24.75 | 25.55 | 14,744,600 | +0.81(+3.27%) |
Nov 08, 2018 | 24.94 | 25.53 | 24.25 | 24.74 | 7,009,282 | -0.27(-1.08%) |
Nov 07, 2018 | 24.51 | 25.36 | 24.43 | 25.01 | 3,010,342 | +0.96(+3.99%) |
Nov 06, 2018 | 23.91 | 24.45 | 23.78 | 24.05 | 1,623,459 | -0.01(-0.04%) |
Nov 05, 2018 | 23.90 | 24.09 | 23.65 | 24.06 | 1,579,558 | +0.03(+0.12%) |
Nov 02, 2018 | 23.98 | 24.12 | 23.39 | 24.03 | 2,132,700 | +0.31(+1.31%) |
Nov 01, 2018 | 23.50 | 24.00 | 23.12 | 23.72 | 1,756,921 | +0.25(+1.07%) |
Oct 31, 2018 | 23.11 | 23.80 | 23.00 | 23.47 | 2,529,478 | +0.67(+2.94%) |
Oct 30, 2018 | 21.99 | 22.81 | 21.78 | 22.80 | 2,360,437 | +0.79(+3.59%) |
Oct 29, 2018 | 22.09 | 22.83 | 21.63 | 22.01 | 2,327,061 | +0.30(+1.38%) |
Oct 26, 2018 | 21.65 | 22.59 | 21.51 | 21.71 | 2,717,200 | -0.64(-2.86%) |
Oct 25, 2018 | 22.23 | 22.47 | 21.36 | 22.35 | 2,894,213 | +0.36(+1.64%) |
Oct 24, 2018 | 23.30 | 23.30 | 21.97 | 21.99 | 2,725,840 | -1.37(-5.86%) |
Oct 23, 2018 | 22.61 | 23.59 | 22.51 | 23.36 | 2,923,252 | -0.06(-0.26%) |
Oct 22, 2018 | 23.41 | 23.68 | 22.95 | 23.42 | 2,288,857 | +0.04(+0.17%) |
Oct 19, 2018 | 24.19 | 24.66 | 23.26 | 23.38 | 1,606,100 | -0.81(-3.35%) |
Oct 18, 2018 | 24.60 | 24.76 | 23.75 | 24.19 | 1,750,825 | -0.67(-2.70%) |
Oct 17, 2018 | 24.89 | 24.96 | 24.38 | 24.86 | 1,457,970 | -0.04(-0.16%) |
Oct 16, 2018 | 24.25 | 25.01 | 24.20 | 24.90 | 2,196,398 | +0.93(+3.88%) |
Oct 15, 2018 | 23.76 | 24.19 | 23.25 | 23.97 | 1,827,780 | +0.05(+0.21%) |
Oct 12, 2018 | 23.37 | 24.00 | 23.27 | 23.92 | 4,268,800 | +1.05(+4.59%) |
Oct 11, 2018 | 22.59 | 23.57 | 22.07 | 22.87 | 5,774,282 | +0.09(+0.40%) |
Oct 10, 2018 | 23.42 | 23.56 | 22.19 | 22.78 | 7,873,509 | +0.03(+0.13%) |
Oct 09, 2018 | 22.38 | 23.39 | 22.18 | 22.75 | 4,787,399 | -0.10(-0.44%) |
Oct 08, 2018 | 23.50 | 23.82 | 22.15 | 22.85 | 5,833,652 | -1.22(-5.07%) |
Oct 05, 2018 | 24.69 | 24.86 | 22.92 | 24.07 | 8,569,500 | -0.47(-1.92%) |
Oct 04, 2018 | 26.07 | 26.21 | 24.17 | 24.54 | 6,010,707 | -1.71(-6.51%) |
Oct 03, 2018 | 26.37 | 26.52 | 26.06 | 26.25 | 1,672,221 | -0.07(-0.27%) |
Oct 02, 2018 | 26.38 | 26.53 | 26.03 | 26.32 | 2,659,722 | +0.10(+0.38%) |
Oct 01, 2018 | 26.82 | 26.93 | 25.70 | 26.22 | 4,674,345 | -0.61(-2.27%) |
Sep 28, 2018 | 26.90 | 27.04 | 26.31 | 26.83 | 3,221,500 | -0.22(-0.81%) |
Sep 27, 2018 | 27.21 | 27.29 | 26.95 | 27.05 | 1,539,887 | -0.06(-0.22%) |
Sep 26, 2018 | 27.25 | 27.35 | 26.55 | 27.11 | 3,638,307 | -0.03(-0.11%) |
Sep 25, 2018 | 26.31 | 27.20 | 26.30 | 27.14 | 3,654,038 | +0.81(+3.08%) |
Sep 24, 2018 | 25.99 | 26.40 | 25.55 | 26.33 | 3,330,149 | -0.03(-0.11%) |
Sep 21, 2018 | 26.74 | 27.02 | 26.18 | 26.36 | 6,765,800 | -0.14(-0.53%) |
Sep 20, 2018 | 25.67 | 27.00 | 25.63 | 26.50 | 6,481,329 | +0.84(+3.27%) |
Sep 19, 2018 | 26.53 | 26.75 | 25.03 | 25.66 | 6,274,946 | -0.70(-2.66%) |
Sep 18, 2018 | 26.39 | 26.77 | 26.34 | 26.36 | 2,380,922 | +0.16(+0.61%) |
Sep 17, 2018 | 25.80 | 26.75 | 25.80 | 26.20 | 3,715,983 | +0.12(+0.46%) |
Sep 14, 2018 | 25.73 | 26.22 | 25.70 | 26.08 | 2,909,500 | +0.35(+1.36%) |
Sep 13, 2018 | 26.40 | 26.52 | 25.46 | 25.73 | 4,083,832 | -0.41(-1.57%) |
Sep 12, 2018 | 26.76 | 26.90 | 25.78 | 26.14 | 4,783,629 | -0.83(-3.08%) |
Sep 11, 2018 | 26.55 | 27.29 | 26.51 | 26.97 | 2,790,584 | +0.09(+0.33%) |
Sep 10, 2018 | 26.75 | 27.12 | 26.33 | 26.88 | 3,627,529 | +0.12(+0.45%) |
Sep 07, 2018 | 25.10 | 26.87 | 24.78 | 26.76 | 6,305,700 | +1.02(+3.96%) |
Sep 06, 2018 | 26.46 | 26.51 | 25.19 | 25.74 | 6,799,740 | -0.86(-3.23%) |
Sep 05, 2018 | 26.71 | 26.90 | 25.65 | 26.60 | 6,721,513 | -0.36(-1.34%) |