Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.02 | 35.55 | 34.86 | 35.38 | 542,200 | +0.38(+1.09%) |
Nov 29, 2018 | 35.16 | 35.57 | 34.50 | 35.00 | 312,170 | -0.37(-1.05%) |
Nov 28, 2018 | 34.18 | 35.66 | 33.72 | 35.37 | 603,152 | +1.37(+4.03%) |
Nov 27, 2018 | 33.92 | 34.20 | 33.52 | 34.00 | 120,244 | +0.06(+0.18%) |
Nov 26, 2018 | 33.53 | 34.06 | 33.25 | 33.94 | 255,602 | +0.65(+1.95%) |
Nov 23, 2018 | 33.13 | 33.70 | 32.95 | 33.29 | 70,700 | -0.02(-0.06%) |
Nov 21, 2018 | 33.31 | 33.31 | 33.31 | 0 | -0.15(-0.45%) | |
Nov 20, 2018 | 33.14 | 33.79 | 32.92 | 33.46 | 485,208 | +0.07(+0.21%) |
Nov 19, 2018 | 33.91 | 34.10 | 33.00 | 33.39 | 506,724 | -0.54(-1.59%) |
Nov 16, 2018 | 31.13 | 34.24 | 30.58 | 33.93 | 961,200 | +2.53(+8.06%) |
Nov 15, 2018 | 30.01 | 31.43 | 30.01 | 31.40 | 362,511 | +1.17(+3.87%) |
Nov 14, 2018 | 30.07 | 30.78 | 29.69 | 30.23 | 489,973 | +0.34(+1.14%) |
Nov 13, 2018 | 29.93 | 30.48 | 29.75 | 29.89 | 203,172 | +0.03(+0.10%) |
Nov 12, 2018 | 29.95 | 30.06 | 29.42 | 29.86 | 274,377 | -0.09(-0.30%) |
Nov 09, 2018 | 31.25 | 31.81 | 29.62 | 29.95 | 547,100 | -1.40(-4.47%) |
Nov 08, 2018 | 30.84 | 31.60 | 30.21 | 31.35 | 415,259 | +0.47(+1.52%) |
Nov 07, 2018 | 31.00 | 31.59 | 30.81 | 30.88 | 467,653 | -0.11(-0.35%) |
Nov 06, 2018 | 30.61 | 31.04 | 30.08 | 30.99 | 264,036 | +0.39(+1.27%) |
Nov 05, 2018 | 31.19 | 31.35 | 30.19 | 30.60 | 207,251 | -0.48(-1.54%) |
Nov 02, 2018 | 31.35 | 31.85 | 30.92 | 31.08 | 187,000 | -0.18(-0.58%) |
Nov 01, 2018 | 30.00 | 31.33 | 30.00 | 31.26 | 308,605 | +1.38(+4.62%) |
Oct 31, 2018 | 30.59 | 30.62 | 29.75 | 29.88 | 233,551 | -0.28(-0.93%) |
Oct 30, 2018 | 30.08 | 30.67 | 29.69 | 30.16 | 177,217 | +0.16(+0.53%) |
Oct 29, 2018 | 30.05 | 31.09 | 29.56 | 30.00 | 207,779 | +0.38(+1.28%) |
Oct 26, 2018 | 29.53 | 29.96 | 27.69 | 29.62 | 619,800 | -0.48(-1.59%) |
Oct 25, 2018 | 29.06 | 31.47 | 28.88 | 30.10 | 566,567 | +0.59(+2.00%) |
Oct 24, 2018 | 28.50 | 31.85 | 28.30 | 29.51 | 917,572 | -1.66(-5.33%) |
Oct 23, 2018 | 30.95 | 31.42 | 29.59 | 31.17 | 310,535 | -0.17(-0.54%) |
Oct 22, 2018 | 31.05 | 31.55 | 30.78 | 31.34 | 152,102 | +0.32(+1.03%) |
Oct 19, 2018 | 31.75 | 31.88 | 30.70 | 31.02 | 304,500 | -0.81(-2.54%) |
Oct 18, 2018 | 32.55 | 33.17 | 31.43 | 31.83 | 306,671 | -0.98(-2.99%) |
Oct 17, 2018 | 33.01 | 33.01 | 32.00 | 32.81 | 199,735 | -0.39(-1.17%) |
Oct 16, 2018 | 32.06 | 33.58 | 31.71 | 33.20 | 308,836 | +1.33(+4.17%) |
Oct 15, 2018 | 31.90 | 32.25 | 30.20 | 31.87 | 218,571 | -0.14(-0.44%) |
Oct 12, 2018 | 32.43 | 32.64 | 31.60 | 32.01 | 248,800 | +0.14(+0.44%) |
Oct 11, 2018 | 32.89 | 33.09 | 31.82 | 31.87 | 243,729 | -1.21(-3.66%) |
Oct 10, 2018 | 33.92 | 34.15 | 33.02 | 33.08 | 231,809 | -0.99(-2.91%) |
Oct 09, 2018 | 34.08 | 34.39 | 33.72 | 34.07 | 186,221 | -0.11(-0.32%) |
Oct 08, 2018 | 34.91 | 35.70 | 33.93 | 34.18 | 201,556 | -0.76(-2.18%) |
Oct 05, 2018 | 34.86 | 35.08 | 34.33 | 34.94 | 210,700 | +0.09(+0.26%) |
Oct 04, 2018 | 34.95 | 34.95 | 34.53 | 34.85 | 129,144 | -0.09(-0.26%) |
Oct 03, 2018 | 35.67 | 35.67 | 34.88 | 34.94 | 203,170 | -0.52(-1.47%) |
Oct 02, 2018 | 35.45 | 35.65 | 34.79 | 35.46 | 248,489 | +0.01(+0.03%) |
Oct 01, 2018 | 35.90 | 36.85 | 35.37 | 35.45 | 214,579 | -0.20(-0.56%) |
Sep 28, 2018 | 34.70 | 35.70 | 34.70 | 35.65 | 182,000 | +0.75(+2.15%) |
Sep 27, 2018 | 35.15 | 35.15 | 34.75 | 34.90 | 95,684 | -0.05(-0.14%) |
Sep 26, 2018 | 35.20 | 35.25 | 34.90 | 34.95 | 151,907 | -0.10(-0.29%) |
Sep 25, 2018 | 34.85 | 35.45 | 34.80 | 35.05 | 115,494 | +0.15(+0.43%) |
Sep 24, 2018 | 34.40 | 35.00 | 34.10 | 34.90 | 241,334 | +0.45(+1.31%) |
Sep 21, 2018 | 34.70 | 34.95 | 34.23 | 34.45 | 426,000 | -0.20(-0.58%) |
Sep 20, 2018 | 34.40 | 34.70 | 33.95 | 34.65 | 236,457 | +0.40(+1.17%) |
Sep 19, 2018 | 34.75 | 35.05 | 33.85 | 34.25 | 223,513 | -0.55(-1.58%) |
Sep 18, 2018 | 33.75 | 35.10 | 33.35 | 34.80 | 287,522 | +1.15(+3.42%) |
Sep 17, 2018 | 36.25 | 36.25 | 33.48 | 33.65 | 431,910 | -2.75(-7.55%) |
Sep 14, 2018 | 36.40 | 36.80 | 36.20 | 36.40 | 129,300 | +0.00(+0.00%) |
Sep 13, 2018 | 36.50 | 36.90 | 36.20 | 36.40 | 133,880 | -0.05(-0.14%) |
Sep 12, 2018 | 36.10 | 36.80 | 36.10 | 36.45 | 163,290 | +0.00(+0.00%) |
Sep 11, 2018 | 35.70 | 36.70 | 35.50 | 36.45 | 128,629 | +0.75(+2.10%) |
Sep 10, 2018 | 36.10 | 36.35 | 35.70 | 35.70 | 82,351 | -0.35(-0.97%) |
Sep 07, 2018 | 36.30 | 36.95 | 36.00 | 36.05 | 118,200 | -0.40(-1.10%) |
Sep 06, 2018 | 36.40 | 36.55 | 36.00 | 36.45 | 125,682 | +0.10(+0.28%) |
Sep 05, 2018 | 36.35 | 36.45 | 35.85 | 36.35 | 144,772 | -0.10(-0.27%) |