Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.21 | 28.29 | 28.09 | 28.29 | 4,900 | +0.13(+0.46%) |
Nov 29, 2018 | 28.25 | 28.30 | 28.12 | 28.16 | 9,922 | -0.86(-2.96%) |
Nov 28, 2018 | 29.00 | 29.02 | 28.58 | 29.02 | 12,649 | -0.64(-2.17%) |
Nov 27, 2018 | 29.70 | 29.79 | 29.46 | 29.66 | 47,614 | +0.36(+1.21%) |
Nov 26, 2018 | 29.08 | 29.31 | 29.08 | 29.31 | 45,276 | -0.20(-0.68%) |
Nov 23, 2018 | 29.55 | 29.56 | 29.42 | 29.51 | 3,900 | +0.07(+0.22%) |
Nov 21, 2018 | 29.45 | 29.45 | 29.45 | 0 | -2.10(-6.66%) | |
Nov 20, 2018 | 31.11 | 31.91 | 31.11 | 31.55 | 21,712 | -1.24(-3.78%) |
Nov 19, 2018 | 33.04 | 33.49 | 32.72 | 32.78 | 11,126 | +0.20(+0.61%) |
Nov 16, 2018 | 32.50 | 32.72 | 32.41 | 32.59 | 7,700 | +0.37(+1.15%) |
Nov 15, 2018 | 32.19 | 32.27 | 31.97 | 32.22 | 5,087 | -0.01(-0.03%) |
Nov 14, 2018 | 32.04 | 32.63 | 31.92 | 32.23 | 7,989 | +0.10(+0.31%) |
Nov 13, 2018 | 32.00 | 32.50 | 32.00 | 32.12 | 19,315 | -0.30(-0.94%) |
Nov 12, 2018 | 32.69 | 33.06 | 32.43 | 32.43 | 8,511 | +0.13(+0.41%) |
Nov 09, 2018 | 32.38 | 32.48 | 32.28 | 32.30 | 3,800 | -0.08(-0.26%) |
Nov 08, 2018 | 32.39 | 32.85 | 32.25 | 32.38 | 7,331 | +0.10(+0.29%) |
Nov 07, 2018 | 31.51 | 32.35 | 31.51 | 32.28 | 9,741 | +0.81(+2.57%) |
Nov 06, 2018 | 32.31 | 32.37 | 31.45 | 31.48 | 51,898 | -2.62(-7.68%) |
Nov 05, 2018 | 34.31 | 34.31 | 33.76 | 34.09 | 8,996 | -0.12(-0.34%) |
Nov 02, 2018 | 34.33 | 35.08 | 34.00 | 34.21 | 8,300 | +0.52(+1.56%) |
Nov 01, 2018 | 33.41 | 33.77 | 33.36 | 33.69 | 34,145 | +0.25(+0.73%) |
Oct 31, 2018 | 33.24 | 33.49 | 33.24 | 33.44 | 10,180 | +0.20(+0.60%) |
Oct 30, 2018 | 33.03 | 33.24 | 32.87 | 33.24 | 17,204 | +0.21(+0.64%) |
Oct 29, 2018 | 33.71 | 33.71 | 32.81 | 33.03 | 14,799 | -0.86(-2.54%) |
Oct 26, 2018 | 33.71 | 33.98 | 33.64 | 33.89 | 11,000 | -0.53(-1.55%) |
Oct 25, 2018 | 34.11 | 34.67 | 34.09 | 34.42 | 9,291 | -0.06(-0.17%) |
Oct 24, 2018 | 34.58 | 35.62 | 34.25 | 34.48 | 4,614 | -0.88(-2.50%) |
Oct 23, 2018 | 35.21 | 35.42 | 34.73 | 35.37 | 22,818 | -0.24(-0.67%) |
Oct 22, 2018 | 35.58 | 35.73 | 35.55 | 35.61 | 6,871 | -0.84(-2.32%) |
Oct 19, 2018 | 36.87 | 36.87 | 36.42 | 36.45 | 6,300 | +0.12(+0.34%) |
Oct 18, 2018 | 37.30 | 37.30 | 36.33 | 36.33 | 14,369 | -0.79(-2.13%) |
Oct 17, 2018 | 37.01 | 37.63 | 37.01 | 37.12 | 11,474 | -0.12(-0.32%) |
Oct 16, 2018 | 37.22 | 37.39 | 37.00 | 37.24 | 8,042 | +0.07(+0.19%) |
Oct 15, 2018 | 37.11 | 37.31 | 37.09 | 37.17 | 3,647 | -0.38(-1.01%) |
Oct 12, 2018 | 37.32 | 37.65 | 37.07 | 37.55 | 10,000 | +0.02(+0.05%) |
Oct 11, 2018 | 37.95 | 37.95 | 37.53 | 37.53 | 7,779 | -1.15(-2.97%) |
Oct 10, 2018 | 39.34 | 39.34 | 38.57 | 38.68 | 14,160 | -0.25(-0.64%) |
Oct 09, 2018 | 38.62 | 38.93 | 38.62 | 38.93 | 3,201 | -0.22(-0.56%) |
Oct 08, 2018 | 38.65 | 39.15 | 38.65 | 39.15 | 4,525 | +0.24(+0.63%) |
Oct 05, 2018 | 39.11 | 39.11 | 38.91 | 38.91 | 3,600 | -0.55(-1.41%) |
Oct 04, 2018 | 39.17 | 39.50 | 38.87 | 39.46 | 5,785 | +0.08(+0.20%) |
Oct 03, 2018 | 39.42 | 39.42 | 39.36 | 39.38 | 1,710 | +0.08(+0.20%) |
Oct 02, 2018 | 39.17 | 39.61 | 39.17 | 39.30 | 14,246 | +0.51(+1.31%) |
Oct 01, 2018 | 38.68 | 38.79 | 38.68 | 38.79 | 22,736 | -0.15(-0.37%) |
Sep 28, 2018 | 39.01 | 39.08 | 38.94 | 38.94 | 3,000 | -0.92(-2.32%) |
Sep 27, 2018 | 39.88 | 40.03 | 38.77 | 39.86 | 3,993 | +0.56(+1.42%) |
Sep 26, 2018 | 39.36 | 39.41 | 39.11 | 39.30 | 10,063 | +0.24(+0.63%) |
Sep 25, 2018 | 39.17 | 39.17 | 39.03 | 39.05 | 8,575 | +0.49(+1.28%) |
Sep 24, 2018 | 38.45 | 38.69 | 38.45 | 38.56 | 6,178 | -0.17(-0.44%) |
Sep 21, 2018 | 38.93 | 38.94 | 38.71 | 38.73 | 10,800 | -0.64(-1.63%) |
Sep 20, 2018 | 39.24 | 39.44 | 39.24 | 39.37 | 12,862 | -0.77(-1.92%) |
Sep 19, 2018 | 40.23 | 40.23 | 40.12 | 40.14 | 9,258 | +0.57(+1.44%) |
Sep 18, 2018 | 39.20 | 39.66 | 39.20 | 39.57 | 8,624 | +1.08(+2.79%) |
Sep 17, 2018 | 38.58 | 38.61 | 38.44 | 38.49 | 10,605 | +0.09(+0.22%) |
Sep 14, 2018 | 38.37 | 38.42 | 38.35 | 38.41 | 4,500 | +0.02(+0.07%) |
Sep 13, 2018 | 38.33 | 38.39 | 38.33 | 38.38 | 4,002 | -0.40(-1.02%) |
Sep 12, 2018 | 38.93 | 38.93 | 38.60 | 38.78 | 7,564 | +0.22(+0.57%) |
Sep 11, 2018 | 38.24 | 38.56 | 38.24 | 38.56 | 17,138 | -0.12(-0.31%) |
Sep 10, 2018 | 38.70 | 38.75 | 38.61 | 38.68 | 9,618 | -0.10(-0.26%) |
Sep 07, 2018 | 38.83 | 38.89 | 38.68 | 38.78 | 4,800 | -0.34(-0.88%) |
Sep 06, 2018 | 39.02 | 39.13 | 39.02 | 39.12 | 4,382 | -0.17(-0.45%) |
Sep 05, 2018 | 39.62 | 39.62 | 39.30 | 39.30 | 10,401 | -1.05(-2.60%) |