Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.11 | 28.74 | 27.76 | 28.73 | 919,000 | +0.68(+2.42%) |
Nov 29, 2018 | 28.15 | 28.54 | 27.62 | 28.05 | 992,775 | -0.36(-1.27%) |
Nov 28, 2018 | 26.54 | 28.42 | 25.86 | 28.41 | 863,107 | +1.98(+7.49%) |
Nov 27, 2018 | 25.67 | 26.99 | 25.33 | 26.43 | 878,796 | +0.50(+1.93%) |
Nov 26, 2018 | 26.15 | 26.37 | 25.47 | 25.93 | 708,874 | -0.11(-0.42%) |
Nov 23, 2018 | 24.44 | 26.33 | 24.44 | 26.04 | 545,200 | +1.36(+5.51%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +1.40(+6.01%) | |
Nov 20, 2018 | 23.24 | 23.95 | 22.91 | 23.28 | 1,376,709 | -0.76(-3.16%) |
Nov 19, 2018 | 26.44 | 26.67 | 24.03 | 24.04 | 1,382,055 | -2.67(-10.00%) |
Nov 16, 2018 | 27.66 | 28.15 | 26.29 | 26.71 | 1,142,200 | -1.14(-4.09%) |
Nov 15, 2018 | 27.42 | 28.38 | 27.21 | 27.85 | 677,110 | +0.34(+1.24%) |
Nov 14, 2018 | 27.29 | 28.18 | 27.00 | 27.51 | 1,067,636 | +0.35(+1.29%) |
Nov 13, 2018 | 27.89 | 28.27 | 26.95 | 27.16 | 701,445 | -0.39(-1.42%) |
Nov 12, 2018 | 28.08 | 28.21 | 26.06 | 27.55 | 1,258,989 | -0.80(-2.82%) |
Nov 09, 2018 | 29.84 | 30.11 | 27.80 | 28.35 | 1,456,900 | -1.63(-5.44%) |
Nov 08, 2018 | 30.65 | 31.24 | 29.70 | 29.98 | 1,287,067 | -1.13(-3.63%) |
Nov 07, 2018 | 28.81 | 31.25 | 28.81 | 31.11 | 1,124,190 | +2.22(+7.68%) |
Nov 06, 2018 | 29.24 | 29.91 | 28.29 | 28.89 | 1,059,092 | -0.52(-1.77%) |
Nov 05, 2018 | 29.95 | 29.95 | 28.02 | 29.41 | 738,417 | -0.66(-2.19%) |
Nov 02, 2018 | 31.12 | 31.81 | 29.69 | 30.07 | 819,300 | -0.96(-3.09%) |
Nov 01, 2018 | 28.52 | 31.55 | 28.25 | 31.03 | 1,274,048 | +3.27(+11.78%) |
Oct 31, 2018 | 27.33 | 28.26 | 26.94 | 27.76 | 1,252,210 | +0.89(+3.31%) |
Oct 30, 2018 | 27.56 | 28.75 | 26.35 | 26.87 | 1,220,512 | -0.40(-1.47%) |
Oct 29, 2018 | 27.76 | 28.22 | 26.56 | 27.27 | 1,237,650 | -0.32(-1.16%) |
Oct 26, 2018 | 26.70 | 28.02 | 26.13 | 27.59 | 770,100 | +0.46(+1.70%) |
Oct 25, 2018 | 26.23 | 27.80 | 25.72 | 27.13 | 1,399,541 | +1.60(+6.27%) |
Oct 24, 2018 | 27.76 | 27.85 | 25.46 | 25.53 | 1,526,577 | -2.18(-7.87%) |
Oct 23, 2018 | 27.21 | 28.55 | 26.18 | 27.71 | 1,215,885 | +0.00(+0.00%) |
Oct 22, 2018 | 29.27 | 29.27 | 26.82 | 27.71 | 1,217,387 | -1.42(-4.87%) |
Oct 19, 2018 | 29.35 | 30.02 | 29.00 | 29.13 | 504,300 | -0.20(-0.68%) |
Oct 18, 2018 | 30.17 | 30.69 | 29.01 | 29.33 | 610,594 | -0.99(-3.27%) |
Oct 17, 2018 | 30.31 | 30.53 | 29.50 | 30.32 | 651,166 | -0.15(-0.49%) |
Oct 16, 2018 | 29.43 | 30.64 | 28.95 | 30.47 | 751,886 | +1.33(+4.56%) |
Oct 15, 2018 | 29.48 | 30.31 | 28.53 | 29.14 | 503,997 | -0.27(-0.92%) |
Oct 12, 2018 | 29.70 | 30.29 | 28.54 | 29.41 | 602,200 | +0.41(+1.41%) |
Oct 11, 2018 | 29.30 | 29.80 | 28.29 | 29.00 | 1,321,470 | -0.33(-1.13%) |
Oct 10, 2018 | 30.38 | 31.31 | 29.28 | 29.33 | 1,007,873 | -1.27(-4.15%) |
Oct 09, 2018 | 30.76 | 32.45 | 30.25 | 30.60 | 969,848 | -0.40(-1.29%) |
Oct 08, 2018 | 30.64 | 32.14 | 29.94 | 31.00 | 1,439,972 | +0.11(+0.36%) |
Oct 05, 2018 | 30.76 | 31.52 | 29.89 | 30.89 | 992,800 | +0.30(+0.98%) |
Oct 04, 2018 | 31.76 | 32.14 | 30.43 | 30.59 | 693,089 | -1.42(-4.44%) |
Oct 03, 2018 | 31.04 | 32.13 | 30.61 | 32.01 | 974,460 | +1.22(+3.96%) |
Oct 02, 2018 | 31.10 | 31.10 | 30.02 | 30.79 | 1,322,157 | -0.38(-1.22%) |
Oct 01, 2018 | 31.70 | 32.45 | 31.13 | 31.17 | 1,481,627 | -0.48(-1.52%) |
Sep 28, 2018 | 31.30 | 31.70 | 30.50 | 31.65 | 1,180,900 | +0.30(+0.96%) |
Sep 27, 2018 | 30.25 | 31.50 | 29.65 | 31.35 | 1,769,318 | +1.35(+4.50%) |
Sep 26, 2018 | 32.70 | 32.88 | 29.30 | 30.00 | 3,280,516 | -2.70(-8.26%) |
Sep 25, 2018 | 31.70 | 32.80 | 31.20 | 32.70 | 2,027,357 | +1.05(+3.32%) |
Sep 24, 2018 | 31.25 | 32.08 | 31.15 | 31.65 | 1,144,220 | +0.25(+0.80%) |
Sep 21, 2018 | 33.15 | 33.20 | 31.35 | 31.40 | 2,607,600 | -1.70(-5.14%) |
Sep 20, 2018 | 33.75 | 33.90 | 32.65 | 33.10 | 1,244,860 | -0.60(-1.78%) |
Sep 19, 2018 | 34.10 | 34.50 | 33.30 | 33.70 | 1,086,158 | -0.50(-1.46%) |
Sep 18, 2018 | 33.90 | 34.50 | 33.20 | 34.20 | 1,001,981 | +0.40(+1.18%) |
Sep 17, 2018 | 34.45 | 35.10 | 33.65 | 33.80 | 1,015,467 | -0.85(-2.45%) |
Sep 14, 2018 | 35.05 | 35.05 | 33.65 | 34.65 | 947,500 | +0.18(+0.52%) |
Sep 13, 2018 | 35.00 | 35.52 | 34.05 | 34.47 | 654,928 | -0.48(-1.37%) |
Sep 12, 2018 | 36.50 | 37.25 | 33.30 | 34.95 | 2,658,670 | -3.00(-7.91%) |
Sep 11, 2018 | 37.50 | 38.50 | 37.15 | 37.95 | 551,873 | +0.50(+1.34%) |
Sep 10, 2018 | 37.20 | 37.60 | 36.25 | 37.45 | 519,247 | +0.40(+1.08%) |
Sep 07, 2018 | 37.40 | 38.80 | 36.85 | 37.05 | 489,900 | -0.55(-1.46%) |
Sep 06, 2018 | 39.10 | 39.20 | 37.30 | 37.60 | 438,024 | -1.40(-3.59%) |
Sep 05, 2018 | 39.30 | 39.60 | 38.25 | 39.00 | 449,898 | -0.25(-0.64%) |