Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.49 | 30.64 | 30.15 | 30.52 | 351,800 | +0.02(+0.07%) |
Nov 29, 2018 | 30.94 | 31.50 | 30.41 | 30.50 | 161,309 | -0.65(-2.09%) |
Nov 28, 2018 | 30.50 | 31.21 | 29.99 | 31.15 | 146,180 | +0.81(+2.67%) |
Nov 27, 2018 | 30.43 | 30.79 | 30.12 | 30.34 | 154,684 | -0.31(-1.01%) |
Nov 26, 2018 | 30.36 | 31.03 | 30.36 | 30.65 | 207,797 | +0.64(+2.13%) |
Nov 23, 2018 | 29.07 | 30.48 | 29.07 | 30.01 | 72,100 | +0.49(+1.66%) |
Nov 21, 2018 | 29.52 | 29.52 | 29.52 | 0 | +1.14(+4.02%) | |
Nov 20, 2018 | 29.16 | 29.16 | 28.32 | 28.38 | 356,744 | -1.11(-3.76%) |
Nov 19, 2018 | 30.21 | 30.36 | 29.20 | 29.49 | 433,070 | -0.65(-2.16%) |
Nov 16, 2018 | 29.98 | 30.15 | 29.41 | 30.14 | 397,100 | -0.10(-0.33%) |
Nov 15, 2018 | 30.33 | 30.74 | 29.75 | 30.24 | 219,579 | -0.37(-1.21%) |
Nov 14, 2018 | 31.62 | 31.69 | 30.34 | 30.61 | 255,040 | -0.63(-2.02%) |
Nov 13, 2018 | 30.25 | 31.49 | 30.20 | 31.24 | 377,210 | +1.08(+3.58%) |
Nov 12, 2018 | 28.00 | 30.67 | 28.00 | 30.16 | 332,144 | +1.97(+6.99%) |
Nov 09, 2018 | 28.37 | 29.46 | 26.95 | 28.19 | 1,689,900 | -3.61(-11.35%) |
Nov 08, 2018 | 31.84 | 32.36 | 31.68 | 31.80 | 201,078 | -0.09(-0.28%) |
Nov 07, 2018 | 31.95 | 32.26 | 31.28 | 31.89 | 178,169 | +0.06(+0.19%) |
Nov 06, 2018 | 31.17 | 31.98 | 30.36 | 31.83 | 245,987 | +0.57(+1.82%) |
Nov 05, 2018 | 31.28 | 31.52 | 30.61 | 31.26 | 206,182 | +0.00(+0.00%) |
Nov 02, 2018 | 32.27 | 32.51 | 30.99 | 31.26 | 360,900 | -0.83(-2.59%) |
Nov 01, 2018 | 31.07 | 32.57 | 30.80 | 32.09 | 569,731 | +1.25(+4.05%) |
Oct 31, 2018 | 31.34 | 31.69 | 30.82 | 30.84 | 525,146 | -0.07(-0.23%) |
Oct 30, 2018 | 30.42 | 30.97 | 30.13 | 30.91 | 265,661 | +0.50(+1.64%) |
Oct 29, 2018 | 31.35 | 31.54 | 30.19 | 30.41 | 197,167 | -0.51(-1.65%) |
Oct 26, 2018 | 31.17 | 31.39 | 30.71 | 30.92 | 265,200 | -0.57(-1.81%) |
Oct 25, 2018 | 29.92 | 31.83 | 29.86 | 31.49 | 341,695 | +1.73(+5.81%) |
Oct 24, 2018 | 30.58 | 30.74 | 29.69 | 29.76 | 412,216 | -0.91(-2.97%) |
Oct 23, 2018 | 30.90 | 31.65 | 30.50 | 30.67 | 354,623 | -0.60(-1.92%) |
Oct 22, 2018 | 31.34 | 31.80 | 31.02 | 31.27 | 251,987 | -0.06(-0.19%) |
Oct 19, 2018 | 30.69 | 31.35 | 30.32 | 31.33 | 237,200 | +0.48(+1.56%) |
Oct 18, 2018 | 31.78 | 32.06 | 30.66 | 30.85 | 228,456 | -1.01(-3.17%) |
Oct 17, 2018 | 33.21 | 33.21 | 31.62 | 31.86 | 457,670 | -1.41(-4.24%) |
Oct 16, 2018 | 32.60 | 33.42 | 32.12 | 33.27 | 258,779 | +0.78(+2.40%) |
Oct 15, 2018 | 32.55 | 32.62 | 31.97 | 32.49 | 196,076 | -0.07(-0.21%) |
Oct 12, 2018 | 33.41 | 33.79 | 32.51 | 32.56 | 272,900 | -0.45(-1.36%) |
Oct 11, 2018 | 34.10 | 34.31 | 32.96 | 33.01 | 170,865 | -1.06(-3.11%) |
Oct 10, 2018 | 34.28 | 34.67 | 33.91 | 34.07 | 196,569 | -0.22(-0.64%) |
Oct 09, 2018 | 34.33 | 34.83 | 34.00 | 34.29 | 184,852 | -0.14(-0.41%) |
Oct 08, 2018 | 35.81 | 36.00 | 34.40 | 34.43 | 243,098 | -1.39(-3.88%) |
Oct 05, 2018 | 35.76 | 35.93 | 34.72 | 35.82 | 333,700 | +0.05(+0.14%) |
Oct 04, 2018 | 36.00 | 36.19 | 35.76 | 35.77 | 245,951 | -0.24(-0.67%) |
Oct 03, 2018 | 36.12 | 36.54 | 35.83 | 36.01 | 151,276 | +0.03(+0.08%) |
Oct 02, 2018 | 36.30 | 36.93 | 35.88 | 35.98 | 219,364 | -0.17(-0.47%) |
Oct 01, 2018 | 36.16 | 36.75 | 35.90 | 36.15 | 282,753 | +0.15(+0.42%) |
Sep 28, 2018 | 35.95 | 36.35 | 35.85 | 36.00 | 311,500 | +0.00(+0.00%) |
Sep 27, 2018 | 36.45 | 36.85 | 35.90 | 36.00 | 193,369 | -0.55(-1.50%) |
Sep 26, 2018 | 37.20 | 37.85 | 36.50 | 36.55 | 185,774 | -0.55(-1.48%) |
Sep 25, 2018 | 37.10 | 37.35 | 36.15 | 37.10 | 185,998 | +0.00(+0.00%) |
Sep 24, 2018 | 38.70 | 38.70 | 37.05 | 37.10 | 192,996 | -1.75(-4.50%) |
Sep 21, 2018 | 38.75 | 39.01 | 38.33 | 38.85 | 443,500 | +0.00(+0.00%) |
Sep 20, 2018 | 38.50 | 39.00 | 37.85 | 38.85 | 233,317 | +0.45(+1.17%) |
Sep 19, 2018 | 38.70 | 39.40 | 38.22 | 38.40 | 257,327 | -0.40(-1.03%) |
Sep 18, 2018 | 38.60 | 39.05 | 38.25 | 38.80 | 266,071 | +0.25(+0.65%) |
Sep 17, 2018 | 38.25 | 38.60 | 37.98 | 38.55 | 205,578 | +0.40(+1.05%) |
Sep 14, 2018 | 38.00 | 38.45 | 37.85 | 38.15 | 431,600 | +0.10(+0.26%) |
Sep 13, 2018 | 37.70 | 38.10 | 37.25 | 38.05 | 211,515 | +0.35(+0.93%) |
Sep 12, 2018 | 37.55 | 37.80 | 36.95 | 37.70 | 290,141 | +0.10(+0.27%) |
Sep 11, 2018 | 37.45 | 37.70 | 37.15 | 37.60 | 238,710 | +0.20(+0.53%) |
Sep 10, 2018 | 37.05 | 37.65 | 37.00 | 37.40 | 270,905 | +0.45(+1.22%) |
Sep 07, 2018 | 36.70 | 37.40 | 36.55 | 36.95 | 173,100 | +0.20(+0.54%) |
Sep 06, 2018 | 37.35 | 37.45 | 36.60 | 36.75 | 217,794 | -0.55(-1.47%) |
Sep 05, 2018 | 37.00 | 37.55 | 36.75 | 37.30 | 235,231 | +0.25(+0.67%) |