Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.88 | 32.34 | 31.71 | 32.13 | 25,815 | +0.19(+0.60%) |
Nov 29, 2018 | 31.94 | 31.97 | 31.55 | 31.94 | 20,635 | -0.10(-0.32%) |
Nov 28, 2018 | 30.94 | 32.17 | 30.89 | 32.04 | 32,071 | +1.28(+4.17%) |
Nov 27, 2018 | 30.97 | 31.60 | 30.75 | 30.76 | 14,954 | -0.30(-0.95%) |
Nov 26, 2018 | 31.06 | 31.32 | 30.84 | 31.05 | 20,221 | +0.03(+0.11%) |
Nov 23, 2018 | 30.56 | 31.02 | 30.53 | 31.02 | 13,138 | +0.32(+1.05%) |
Nov 21, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.10(-0.34%) | |
Nov 20, 2018 | 30.92 | 31.25 | 30.67 | 30.80 | 24,820 | -0.43(-1.39%) |
Nov 19, 2018 | 31.28 | 32.10 | 31.05 | 31.24 | 28,808 | -0.05(-0.17%) |
Nov 16, 2018 | 31.29 | 32.23 | 31.14 | 31.29 | 17,056 | -0.18(-0.58%) |
Nov 15, 2018 | 30.58 | 31.67 | 30.41 | 31.47 | 17,067 | +0.69(+2.23%) |
Nov 14, 2018 | 32.10 | 32.36 | 30.78 | 30.79 | 66,241 | -1.18(-3.69%) |
Nov 13, 2018 | 31.96 | 32.21 | 31.84 | 31.97 | 18,170 | +0.02(+0.05%) |
Nov 12, 2018 | 32.10 | 32.52 | 31.95 | 31.95 | 12,415 | -0.21(-0.65%) |
Nov 09, 2018 | 32.74 | 32.86 | 31.93 | 32.16 | 24,548 | -0.62(-1.91%) |
Nov 08, 2018 | 32.36 | 32.96 | 32.36 | 32.78 | 15,157 | +0.16(+0.51%) |
Nov 07, 2018 | 32.59 | 32.80 | 32.30 | 32.62 | 33,878 | +0.10(+0.32%) |
Nov 06, 2018 | 32.22 | 32.65 | 32.15 | 32.51 | 11,833 | +0.31(+0.97%) |
Nov 05, 2018 | 32.57 | 32.57 | 31.56 | 32.20 | 26,385 | -0.40(-1.24%) |
Nov 02, 2018 | 32.55 | 33.33 | 32.43 | 32.60 | 24,087 | +0.18(+0.56%) |
Nov 01, 2018 | 32.16 | 32.66 | 32.16 | 32.42 | 37,595 | +0.39(+1.21%) |
Oct 31, 2018 | 31.86 | 32.27 | 31.50 | 32.04 | 62,819 | +0.42(+1.33%) |
Oct 30, 2018 | 31.39 | 31.85 | 31.32 | 31.62 | 68,914 | +0.21(+0.68%) |
Oct 29, 2018 | 30.94 | 31.86 | 30.94 | 31.40 | 39,487 | +0.74(+2.41%) |
Oct 26, 2018 | 30.71 | 31.24 | 30.16 | 30.66 | 38,517 | -0.37(-1.19%) |
Oct 25, 2018 | 29.09 | 31.45 | 29.09 | 31.03 | 78,494 | +2.16(+7.47%) |
Oct 24, 2018 | 30.40 | 30.76 | 28.74 | 28.87 | 42,995 | -1.59(-5.22%) |
Oct 23, 2018 | 30.20 | 31.65 | 29.85 | 30.46 | 46,111 | -0.15(-0.48%) |
Oct 22, 2018 | 31.13 | 31.13 | 30.59 | 30.61 | 30,064 | -0.46(-1.47%) |
Oct 19, 2018 | 31.52 | 31.71 | 30.67 | 31.07 | 31,302 | -0.54(-1.71%) |
Oct 18, 2018 | 31.93 | 32.17 | 31.18 | 31.61 | 28,187 | -0.46(-1.42%) |
Oct 17, 2018 | 31.80 | 32.39 | 31.77 | 32.06 | 18,842 | +0.12(+0.38%) |
Oct 16, 2018 | 32.13 | 32.37 | 31.39 | 31.94 | 30,182 | -0.12(-0.38%) |
Oct 15, 2018 | 31.86 | 32.44 | 31.55 | 32.06 | 41,847 | +0.27(+0.87%) |
Oct 12, 2018 | 32.72 | 34.15 | 31.41 | 31.79 | 59,579 | -0.65(-2.01%) |
Oct 11, 2018 | 32.96 | 34.22 | 31.53 | 32.44 | 34,618 | -0.71(-2.15%) |
Oct 10, 2018 | 33.52 | 34.03 | 33.12 | 33.15 | 25,892 | -0.38(-1.13%) |
Oct 09, 2018 | 33.21 | 34.35 | 32.80 | 33.53 | 32,411 | +0.19(+0.57%) |
Oct 08, 2018 | 32.76 | 33.58 | 31.86 | 33.34 | 61,170 | +0.38(+1.15%) |
Oct 05, 2018 | 33.92 | 33.92 | 32.66 | 32.96 | 53,761 | -0.96(-2.84%) |
Oct 04, 2018 | 34.35 | 34.92 | 33.36 | 33.93 | 34,481 | -0.42(-1.23%) |
Oct 03, 2018 | 33.96 | 34.63 | 33.86 | 34.35 | 32,369 | +0.51(+1.50%) |
Oct 02, 2018 | 34.42 | 34.42 | 33.63 | 33.84 | 40,847 | -0.67(-1.94%) |
Oct 01, 2018 | 34.70 | 35.83 | 34.41 | 34.51 | 33,065 | -0.15(-0.42%) |
Sep 28, 2018 | 34.59 | 34.80 | 34.46 | 34.66 | 23,971 | +0.11(+0.32%) |
Sep 27, 2018 | 34.85 | 34.93 | 34.55 | 34.55 | 38,227 | -0.26(-0.74%) |
Sep 26, 2018 | 34.97 | 35.25 | 34.80 | 34.80 | 37,036 | -0.17(-0.49%) |
Sep 25, 2018 | 34.92 | 35.19 | 34.81 | 34.98 | 35,367 | +0.12(+0.35%) |
Sep 24, 2018 | 34.64 | 35.29 | 34.64 | 34.86 | 77,161 | +0.19(+0.55%) |
Sep 21, 2018 | 35.35 | 35.70 | 34.58 | 34.67 | 108,454 | -0.71(-2.02%) |
Sep 20, 2018 | 35.22 | 35.53 | 35.22 | 35.38 | 23,174 | +0.22(+0.64%) |
Sep 19, 2018 | 35.28 | 35.55 | 35.16 | 35.16 | 16,149 | -0.12(-0.34%) |
Sep 18, 2018 | 35.28 | 35.53 | 35.24 | 35.28 | 24,122 | -0.01(-0.02%) |
Sep 17, 2018 | 35.23 | 35.55 | 35.23 | 35.28 | 31,882 | +0.08(+0.22%) |
Sep 14, 2018 | 35.03 | 35.46 | 34.96 | 35.21 | 11,636 | +0.23(+0.66%) |
Sep 13, 2018 | 35.23 | 35.37 | 34.85 | 34.98 | 41,186 | -0.01(-0.02%) |
Sep 12, 2018 | 35.48 | 35.48 | 34.84 | 34.98 | 36,564 | -0.46(-1.31%) |
Sep 11, 2018 | 35.31 | 35.77 | 35.21 | 35.45 | 15,046 | -0.02(-0.05%) |
Sep 10, 2018 | 35.75 | 35.98 | 35.10 | 35.47 | 23,269 | -0.27(-0.77%) |
Sep 07, 2018 | 35.24 | 35.74 | 35.11 | 35.74 | 20,247 | +0.42(+1.19%) |
Sep 06, 2018 | 35.41 | 35.41 | 35.15 | 35.32 | 17,282 | -0.09(-0.24%) |
Sep 05, 2018 | 35.27 | 35.41 | 35.08 | 35.41 | 18,737 | +0.18(+0.51%) |