Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.43 | 28.91 | 28.27 | 28.58 | 421,400 | +0.15(+0.53%) |
Nov 29, 2018 | 28.89 | 29.12 | 28.40 | 28.43 | 624,666 | -0.63(-2.17%) |
Nov 28, 2018 | 29.06 | 29.06 | 28.02 | 29.06 | 874,401 | +0.13(+0.45%) |
Nov 27, 2018 | 28.73 | 29.20 | 28.73 | 28.93 | 211,604 | -0.03(-0.10%) |
Nov 26, 2018 | 29.13 | 29.13 | 28.62 | 28.96 | 342,860 | +0.34(+1.19%) |
Nov 23, 2018 | 28.58 | 29.13 | 28.52 | 28.62 | 173,900 | -0.15(-0.52%) |
Nov 21, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.98(+3.53%) | |
Nov 20, 2018 | 27.97 | 28.19 | 27.50 | 27.79 | 608,867 | -0.54(-1.91%) |
Nov 19, 2018 | 28.81 | 29.07 | 28.19 | 28.33 | 359,906 | -0.57(-1.97%) |
Nov 16, 2018 | 29.34 | 29.49 | 28.45 | 28.90 | 485,700 | -0.67(-2.27%) |
Nov 15, 2018 | 29.39 | 29.73 | 29.11 | 29.57 | 349,236 | -0.01(-0.03%) |
Nov 14, 2018 | 29.64 | 29.96 | 29.12 | 29.58 | 646,739 | +0.30(+1.02%) |
Nov 13, 2018 | 29.18 | 29.71 | 28.81 | 29.28 | 493,587 | +0.45(+1.56%) |
Nov 12, 2018 | 29.53 | 29.57 | 28.76 | 28.83 | 442,986 | -0.91(-3.06%) |
Nov 09, 2018 | 30.67 | 31.22 | 29.36 | 29.74 | 601,100 | +0.49(+1.68%) |
Nov 08, 2018 | 30.05 | 30.13 | 29.24 | 29.25 | 441,323 | -0.87(-2.89%) |
Nov 07, 2018 | 29.79 | 30.15 | 29.20 | 30.12 | 357,068 | +0.45(+1.52%) |
Nov 06, 2018 | 29.20 | 29.93 | 29.07 | 29.67 | 426,092 | +0.56(+1.92%) |
Nov 05, 2018 | 28.93 | 29.28 | 28.30 | 29.11 | 210,269 | +0.14(+0.48%) |
Nov 02, 2018 | 29.36 | 29.51 | 28.55 | 28.97 | 284,200 | -0.15(-0.52%) |
Nov 01, 2018 | 27.88 | 29.57 | 27.71 | 29.12 | 502,467 | +1.31(+4.71%) |
Oct 31, 2018 | 28.05 | 28.21 | 27.69 | 27.81 | 586,525 | +0.16(+0.58%) |
Oct 30, 2018 | 26.22 | 27.72 | 26.22 | 27.65 | 534,625 | +1.43(+5.45%) |
Oct 29, 2018 | 27.49 | 27.57 | 25.93 | 26.22 | 368,912 | -0.99(-3.64%) |
Oct 26, 2018 | 27.63 | 27.70 | 26.90 | 27.21 | 613,300 | -0.86(-3.06%) |
Oct 25, 2018 | 27.94 | 28.59 | 27.55 | 28.07 | 667,144 | -0.18(-0.64%) |
Oct 24, 2018 | 29.35 | 29.75 | 28.21 | 28.25 | 661,344 | -1.46(-4.91%) |
Oct 23, 2018 | 29.35 | 29.89 | 28.77 | 29.71 | 520,582 | -0.07(-0.24%) |
Oct 22, 2018 | 30.15 | 30.29 | 29.61 | 29.78 | 397,242 | -0.29(-0.96%) |
Oct 19, 2018 | 30.52 | 30.87 | 29.91 | 30.07 | 448,200 | -0.46(-1.51%) |
Oct 18, 2018 | 31.49 | 31.69 | 30.42 | 30.53 | 544,771 | -0.99(-3.14%) |
Oct 17, 2018 | 32.63 | 32.63 | 31.01 | 31.52 | 535,615 | -1.09(-3.34%) |
Oct 16, 2018 | 32.42 | 32.77 | 31.89 | 32.61 | 829,381 | +0.26(+0.80%) |
Oct 15, 2018 | 32.33 | 32.79 | 32.25 | 32.35 | 406,543 | -0.08(-0.25%) |
Oct 12, 2018 | 33.57 | 33.63 | 31.96 | 32.43 | 631,300 | -0.76(-2.29%) |
Oct 11, 2018 | 33.91 | 34.40 | 33.18 | 33.19 | 491,860 | -0.72(-2.12%) |
Oct 10, 2018 | 34.89 | 34.95 | 33.85 | 33.91 | 444,182 | -0.95(-2.73%) |
Oct 09, 2018 | 35.93 | 36.44 | 34.63 | 34.86 | 662,123 | -1.26(-3.49%) |
Oct 08, 2018 | 35.85 | 36.34 | 35.80 | 36.12 | 216,516 | +0.12(+0.33%) |
Oct 05, 2018 | 36.41 | 36.47 | 35.56 | 36.00 | 453,800 | -0.46(-1.26%) |
Oct 04, 2018 | 37.08 | 37.15 | 36.24 | 36.46 | 356,696 | -0.84(-2.25%) |
Oct 03, 2018 | 36.85 | 37.53 | 36.66 | 37.30 | 301,942 | +0.47(+1.28%) |
Oct 02, 2018 | 36.77 | 37.29 | 36.58 | 36.83 | 335,595 | +0.02(+0.05%) |
Oct 01, 2018 | 37.65 | 38.42 | 36.47 | 36.81 | 480,667 | -0.74(-1.97%) |
Sep 28, 2018 | 37.85 | 38.15 | 37.50 | 37.55 | 214,500 | -0.35(-0.92%) |
Sep 27, 2018 | 37.45 | 38.10 | 37.38 | 37.90 | 227,864 | +0.50(+1.34%) |
Sep 26, 2018 | 37.90 | 37.90 | 37.25 | 37.40 | 393,968 | -0.50(-1.32%) |
Sep 25, 2018 | 38.00 | 38.15 | 37.80 | 37.90 | 185,192 | +0.05(+0.13%) |
Sep 24, 2018 | 37.95 | 38.15 | 37.65 | 37.85 | 315,424 | +0.00(+0.00%) |
Sep 21, 2018 | 37.90 | 38.20 | 37.70 | 37.85 | 416,000 | +0.00(+0.00%) |
Sep 20, 2018 | 38.20 | 38.27 | 37.55 | 37.85 | 201,994 | -0.15(-0.39%) |
Sep 19, 2018 | 38.40 | 38.70 | 37.95 | 38.00 | 261,088 | -0.35(-0.91%) |
Sep 18, 2018 | 37.90 | 38.64 | 37.80 | 38.35 | 317,199 | +0.45(+1.19%) |
Sep 17, 2018 | 38.80 | 38.80 | 37.70 | 37.90 | 284,866 | -0.80(-2.07%) |
Sep 14, 2018 | 38.50 | 38.90 | 38.10 | 38.70 | 231,600 | +0.10(+0.26%) |
Sep 13, 2018 | 38.70 | 38.95 | 38.52 | 38.60 | 206,728 | +0.05(+0.13%) |
Sep 12, 2018 | 38.10 | 38.65 | 37.80 | 38.55 | 333,149 | +0.45(+1.18%) |
Sep 11, 2018 | 38.25 | 38.49 | 37.95 | 38.10 | 240,404 | -0.10(-0.26%) |
Sep 10, 2018 | 37.90 | 38.65 | 37.88 | 38.20 | 288,579 | +0.55(+1.46%) |
Sep 07, 2018 | 37.55 | 37.95 | 37.35 | 37.65 | 290,400 | -0.05(-0.13%) |
Sep 06, 2018 | 37.60 | 37.99 | 37.25 | 37.70 | 447,575 | +0.20(+0.53%) |
Sep 05, 2018 | 37.20 | 37.55 | 37.17 | 37.50 | 543,672 | +0.15(+0.40%) |