Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.39 | 33.18 | 32.39 | 33.05 | 559,099 | +0.68(+2.11%) |
Nov 29, 2018 | 32.62 | 32.62 | 32.08 | 32.37 | 280,154 | -0.10(-0.32%) |
Nov 28, 2018 | 31.78 | 32.52 | 31.70 | 32.47 | 319,187 | +0.61(+1.92%) |
Nov 27, 2018 | 31.42 | 31.88 | 31.27 | 31.86 | 255,422 | +0.39(+1.24%) |
Nov 26, 2018 | 31.54 | 31.60 | 31.22 | 31.47 | 142,057 | +0.17(+0.53%) |
Nov 23, 2018 | 31.28 | 31.56 | 31.15 | 31.30 | 59,183 | -0.10(-0.33%) |
Nov 21, 2018 | 31.41 | 31.41 | 31.41 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.56 | 32.14 | 31.36 | 31.41 | 358,003 | -0.29(-0.90%) |
Nov 19, 2018 | 31.21 | 31.71 | 31.19 | 31.69 | 404,543 | +0.56(+1.79%) |
Nov 16, 2018 | 30.69 | 31.15 | 30.61 | 31.14 | 294,534 | +0.36(+1.16%) |
Nov 15, 2018 | 31.13 | 31.13 | 30.49 | 30.78 | 285,970 | -0.42(-1.35%) |
Nov 14, 2018 | 31.39 | 31.44 | 30.96 | 31.20 | 232,308 | -0.06(-0.20%) |
Nov 13, 2018 | 31.34 | 31.48 | 31.08 | 31.27 | 279,837 | +0.11(+0.36%) |
Nov 12, 2018 | 31.27 | 31.64 | 31.12 | 31.15 | 222,964 | -0.12(-0.38%) |
Nov 09, 2018 | 30.95 | 31.28 | 30.88 | 31.27 | 241,646 | +0.27(+0.87%) |
Nov 08, 2018 | 30.84 | 31.03 | 30.61 | 31.00 | 159,642 | +0.15(+0.49%) |
Nov 07, 2018 | 30.58 | 30.91 | 30.40 | 30.85 | 187,786 | +0.41(+1.36%) |
Nov 06, 2018 | 30.55 | 30.77 | 30.38 | 30.44 | 336,430 | -0.11(-0.36%) |
Nov 05, 2018 | 30.14 | 30.99 | 30.14 | 30.55 | 236,038 | +0.42(+1.40%) |
Nov 02, 2018 | 30.57 | 30.57 | 29.89 | 30.13 | 278,919 | -0.44(-1.43%) |
Nov 01, 2018 | 30.53 | 30.68 | 30.20 | 30.57 | 358,397 | +0.10(+0.34%) |
Oct 31, 2018 | 30.93 | 31.36 | 30.03 | 30.46 | 518,899 | +0.13(+0.42%) |
Oct 30, 2018 | 30.06 | 30.66 | 29.68 | 30.34 | 371,293 | +0.28(+0.92%) |
Oct 29, 2018 | 29.65 | 30.11 | 29.61 | 30.06 | 385,964 | +0.74(+2.52%) |
Oct 26, 2018 | 29.76 | 30.00 | 29.00 | 29.32 | 264,186 | -0.61(-2.04%) |
Oct 25, 2018 | 29.09 | 30.01 | 28.87 | 29.93 | 660,678 | +0.84(+2.89%) |
Oct 24, 2018 | 29.03 | 29.38 | 28.84 | 29.09 | 206,364 | +0.12(+0.41%) |
Oct 23, 2018 | 28.65 | 29.20 | 28.53 | 28.97 | 95,561 | +0.13(+0.47%) |
Oct 22, 2018 | 29.26 | 29.53 | 28.83 | 28.84 | 88,179 | -0.38(-1.30%) |
Oct 19, 2018 | 28.99 | 29.34 | 28.99 | 29.22 | 108,042 | +0.17(+0.57%) |
Oct 18, 2018 | 29.09 | 29.43 | 28.90 | 29.05 | 81,850 | -0.02(-0.08%) |
Oct 17, 2018 | 29.22 | 29.34 | 28.90 | 29.07 | 132,350 | -0.22(-0.76%) |
Oct 16, 2018 | 28.60 | 29.38 | 28.28 | 29.30 | 175,468 | +0.78(+2.73%) |
Oct 15, 2018 | 28.10 | 28.84 | 28.10 | 28.52 | 174,723 | +0.36(+1.27%) |
Oct 12, 2018 | 28.76 | 28.76 | 28.09 | 28.16 | 332,689 | -0.35(-1.23%) |
Oct 11, 2018 | 29.33 | 29.33 | 28.49 | 28.51 | 322,179 | -0.83(-2.84%) |
Oct 10, 2018 | 29.61 | 29.92 | 29.28 | 29.34 | 355,019 | -0.37(-1.26%) |
Oct 09, 2018 | 29.72 | 29.95 | 29.47 | 29.72 | 268,098 | -0.02(-0.08%) |
Oct 08, 2018 | 29.14 | 29.80 | 29.14 | 29.74 | 194,289 | +0.66(+2.27%) |
Oct 05, 2018 | 28.87 | 29.21 | 28.80 | 29.08 | 368,703 | +0.21(+0.74%) |
Oct 04, 2018 | 28.77 | 29.05 | 28.55 | 28.87 | 254,412 | -0.07(-0.25%) |
Oct 03, 2018 | 29.25 | 29.38 | 28.70 | 28.94 | 175,399 | -0.27(-0.92%) |
Oct 02, 2018 | 29.36 | 29.49 | 29.18 | 29.21 | 194,832 | -0.14(-0.49%) |
Oct 01, 2018 | 29.64 | 29.67 | 29.30 | 29.35 | 436,468 | -0.26(-0.89%) |
Sep 28, 2018 | 29.27 | 29.62 | 29.27 | 29.61 | 294,660 | +0.35(+1.19%) |
Sep 27, 2018 | 29.26 | 29.50 | 29.21 | 29.26 | 129,650 | +0.08(+0.27%) |
Sep 26, 2018 | 29.55 | 29.63 | 29.16 | 29.18 | 160,300 | -0.38(-1.29%) |
Sep 25, 2018 | 29.26 | 29.68 | 29.19 | 29.57 | 134,682 | +0.31(+1.06%) |
Sep 24, 2018 | 29.76 | 29.86 | 29.11 | 29.26 | 206,937 | -0.60(-2.00%) |
Sep 21, 2018 | 29.83 | 30.04 | 29.76 | 29.85 | 1,551,626 | -0.02(-0.05%) |
Sep 20, 2018 | 29.49 | 29.89 | 29.34 | 29.87 | 298,142 | +0.37(+1.27%) |
Sep 19, 2018 | 30.42 | 30.42 | 29.43 | 29.49 | 388,592 | -0.91(-2.98%) |
Sep 18, 2018 | 30.58 | 30.64 | 30.40 | 30.40 | 313,271 | -0.17(-0.55%) |
Sep 17, 2018 | 30.38 | 30.63 | 30.19 | 30.57 | 241,552 | +0.17(+0.55%) |
Sep 14, 2018 | 30.92 | 30.92 | 30.09 | 30.40 | 300,326 | -0.62(-2.00%) |
Sep 13, 2018 | 30.89 | 31.03 | 30.72 | 31.02 | 172,847 | +0.22(+0.72%) |
Sep 12, 2018 | 30.69 | 30.95 | 30.51 | 30.80 | 189,403 | +0.11(+0.36%) |
Sep 11, 2018 | 30.54 | 30.84 | 30.52 | 30.69 | 252,523 | +0.04(+0.13%) |
Sep 10, 2018 | 30.39 | 30.86 | 30.39 | 30.65 | 312,212 | +0.32(+1.07%) |
Sep 07, 2018 | 30.65 | 30.65 | 30.22 | 30.32 | 225,202 | -0.42(-1.36%) |
Sep 06, 2018 | 30.83 | 31.02 | 30.74 | 30.74 | 204,680 | -0.07(-0.23%) |
Sep 05, 2018 | 30.49 | 30.95 | 30.34 | 30.81 | 165,225 | +0.19(+0.62%) |