Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.87 | 35.58 | 34.47 | 35.56 | 893,600 | +0.50(+1.43%) |
Nov 29, 2018 | 34.65 | 35.64 | 34.25 | 35.06 | 512,918 | +0.27(+0.78%) |
Nov 28, 2018 | 33.93 | 34.81 | 33.37 | 34.79 | 1,246,889 | +0.99(+2.93%) |
Nov 27, 2018 | 33.70 | 33.94 | 33.47 | 33.80 | 1,042,061 | +0.18(+0.54%) |
Nov 26, 2018 | 33.90 | 33.99 | 33.39 | 33.62 | 797,610 | +0.09(+0.27%) |
Nov 23, 2018 | 33.04 | 33.89 | 33.00 | 33.53 | 735,100 | -0.80(-2.33%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.58(+1.72%) | |
Nov 20, 2018 | 34.00 | 34.67 | 33.35 | 33.75 | 1,722,723 | -0.95(-2.74%) |
Nov 19, 2018 | 33.28 | 35.84 | 33.08 | 34.70 | 7,960,115 | +4.21(+13.81%) |
Nov 16, 2018 | 29.83 | 31.16 | 29.83 | 30.49 | 459,900 | +0.66(+2.21%) |
Nov 15, 2018 | 28.28 | 29.91 | 28.28 | 29.83 | 430,788 | +1.54(+5.44%) |
Nov 14, 2018 | 29.18 | 30.24 | 28.08 | 28.29 | 353,810 | +0.16(+0.57%) |
Nov 13, 2018 | 29.58 | 30.92 | 27.60 | 28.13 | 581,616 | -1.47(-4.97%) |
Nov 12, 2018 | 30.75 | 30.75 | 29.53 | 29.60 | 355,708 | -0.75(-2.47%) |
Nov 09, 2018 | 30.06 | 30.63 | 29.81 | 30.35 | 349,900 | -0.58(-1.88%) |
Nov 08, 2018 | 32.15 | 32.44 | 30.66 | 30.93 | 298,227 | -1.25(-3.88%) |
Nov 07, 2018 | 31.59 | 32.25 | 30.84 | 32.18 | 341,269 | +1.44(+4.68%) |
Nov 06, 2018 | 30.23 | 32.93 | 30.14 | 30.74 | 457,673 | -0.20(-0.65%) |
Nov 05, 2018 | 30.70 | 31.49 | 29.99 | 30.94 | 324,028 | +0.65(+2.15%) |
Nov 02, 2018 | 29.50 | 30.89 | 28.94 | 30.29 | 558,800 | +1.60(+5.58%) |
Nov 01, 2018 | 28.14 | 28.93 | 27.80 | 28.69 | 417,538 | +0.86(+3.09%) |
Oct 31, 2018 | 27.96 | 29.33 | 27.47 | 27.83 | 397,095 | +0.23(+0.83%) |
Oct 30, 2018 | 26.12 | 27.63 | 25.03 | 27.60 | 875,013 | +0.67(+2.49%) |
Oct 29, 2018 | 26.29 | 27.27 | 26.01 | 26.93 | 716,431 | +0.76(+2.90%) |
Oct 26, 2018 | 26.06 | 26.36 | 24.60 | 26.17 | 409,300 | -0.45(-1.69%) |
Oct 25, 2018 | 25.50 | 26.70 | 25.11 | 26.62 | 538,796 | +1.58(+6.31%) |
Oct 24, 2018 | 28.83 | 29.28 | 25.03 | 25.04 | 592,826 | -3.56(-12.45%) |
Oct 23, 2018 | 27.77 | 29.26 | 27.24 | 28.60 | 566,745 | -0.05(-0.17%) |
Oct 22, 2018 | 29.68 | 29.80 | 28.26 | 28.65 | 427,133 | -1.23(-4.12%) |
Oct 19, 2018 | 29.01 | 30.25 | 29.01 | 29.88 | 894,400 | +0.74(+2.54%) |
Oct 18, 2018 | 29.69 | 29.93 | 28.89 | 29.14 | 613,415 | -0.69(-2.31%) |
Oct 17, 2018 | 30.17 | 30.37 | 28.63 | 29.83 | 1,091,000 | -0.49(-1.62%) |
Oct 16, 2018 | 30.87 | 31.36 | 30.05 | 30.32 | 719,685 | -0.41(-1.33%) |
Oct 15, 2018 | 32.60 | 32.67 | 30.31 | 30.73 | 702,113 | -1.87(-5.74%) |
Oct 12, 2018 | 32.44 | 33.05 | 31.13 | 32.60 | 665,300 | +0.76(+2.39%) |
Oct 11, 2018 | 34.53 | 34.53 | 31.10 | 31.84 | 1,103,179 | -3.27(-9.31%) |
Oct 10, 2018 | 37.60 | 37.83 | 34.78 | 35.11 | 321,203 | -2.56(-6.80%) |
Oct 09, 2018 | 38.08 | 38.95 | 37.28 | 37.67 | 313,762 | -0.10(-0.26%) |
Oct 08, 2018 | 37.24 | 37.96 | 36.75 | 37.77 | 169,656 | -0.02(-0.05%) |
Oct 05, 2018 | 37.55 | 38.11 | 37.00 | 37.79 | 231,300 | +0.18(+0.48%) |
Oct 04, 2018 | 38.71 | 39.05 | 37.50 | 37.61 | 199,453 | -1.30(-3.34%) |
Oct 03, 2018 | 37.87 | 38.96 | 37.56 | 38.91 | 389,411 | +1.16(+3.07%) |
Oct 02, 2018 | 38.17 | 38.65 | 37.47 | 37.75 | 258,021 | -0.34(-0.89%) |
Oct 01, 2018 | 38.00 | 39.28 | 37.83 | 38.09 | 299,204 | +0.28(+0.74%) |
Sep 28, 2018 | 37.28 | 38.25 | 37.16 | 37.81 | 408,100 | +0.29(+0.77%) |
Sep 27, 2018 | 37.28 | 37.70 | 37.00 | 37.52 | 440,895 | +0.50(+1.35%) |
Sep 26, 2018 | 37.29 | 37.97 | 36.97 | 37.02 | 307,725 | -0.71(-1.88%) |
Sep 25, 2018 | 37.22 | 37.80 | 37.16 | 37.73 | 324,511 | +0.72(+1.95%) |
Sep 24, 2018 | 36.34 | 37.29 | 36.12 | 37.01 | 435,654 | +1.09(+3.03%) |
Sep 21, 2018 | 34.75 | 35.95 | 34.22 | 35.92 | 1,024,200 | +1.27(+3.67%) |
Sep 20, 2018 | 35.50 | 35.69 | 34.45 | 34.65 | 514,805 | -0.53(-1.51%) |
Sep 19, 2018 | 33.92 | 35.58 | 33.92 | 35.18 | 412,505 | +1.38(+4.08%) |
Sep 18, 2018 | 34.06 | 34.96 | 33.67 | 33.80 | 298,266 | +0.01(+0.03%) |
Sep 17, 2018 | 33.92 | 34.50 | 33.44 | 33.79 | 292,723 | -0.12(-0.35%) |
Sep 14, 2018 | 33.89 | 34.41 | 33.52 | 33.91 | 302,000 | +0.04(+0.12%) |
Sep 13, 2018 | 33.17 | 33.92 | 32.38 | 33.87 | 371,810 | +0.61(+1.83%) |
Sep 12, 2018 | 32.89 | 33.73 | 32.71 | 33.26 | 436,631 | +0.77(+2.37%) |
Sep 11, 2018 | 30.88 | 32.77 | 30.55 | 32.49 | 455,874 | +1.67(+5.42%) |
Sep 10, 2018 | 30.85 | 31.04 | 30.12 | 30.82 | 319,732 | +0.19(+0.62%) |
Sep 07, 2018 | 30.45 | 31.44 | 30.03 | 30.63 | 342,900 | -0.17(-0.55%) |
Sep 06, 2018 | 32.64 | 32.64 | 30.78 | 30.80 | 248,585 | -1.76(-5.41%) |
Sep 05, 2018 | 32.12 | 32.91 | 31.74 | 32.56 | 255,987 | +0.00(+0.00%) |