Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.20 | 35.00 | 32.00 | 33.60 | 27,745 | +0.00(+0.00%) |
Nov 29, 2018 | 32.20 | 33.60 | 31.80 | 33.60 | 6,077 | +1.40(+4.35%) |
Nov 28, 2018 | 32.20 | 32.80 | 31.80 | 32.20 | 3,045 | +0.00(+0.00%) |
Nov 27, 2018 | 31.80 | 32.70 | 31.80 | 32.20 | 1,956 | +0.40(+1.26%) |
Nov 26, 2018 | 33.60 | 33.60 | 31.80 | 31.80 | 2,299 | -1.20(-3.64%) |
Nov 23, 2018 | 32.80 | 33.60 | 32.60 | 33.00 | 335 | +0.00(+0.00%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.60(+1.85%) | |
Nov 20, 2018 | 33.40 | 33.68 | 32.00 | 32.40 | 3,466 | -1.20(-3.57%) |
Nov 19, 2018 | 33.00 | 34.00 | 33.00 | 33.60 | 4,944 | +0.60(+1.82%) |
Nov 16, 2018 | 32.60 | 33.80 | 32.60 | 33.00 | 1,540 | +0.00(+0.00%) |
Nov 15, 2018 | 32.80 | 33.20 | 32.20 | 33.00 | 1,294 | +0.20(+0.61%) |
Nov 14, 2018 | 32.80 | 33.20 | 32.40 | 32.80 | 1,691 | +0.40(+1.23%) |
Nov 13, 2018 | 34.40 | 34.40 | 32.40 | 32.40 | 1,672 | -1.80(-5.26%) |
Nov 12, 2018 | 34.80 | 35.00 | 33.60 | 34.20 | 4,103 | +0.20(+0.59%) |
Nov 09, 2018 | 31.80 | 34.00 | 31.80 | 34.00 | 8,415 | +2.00(+6.25%) |
Nov 08, 2018 | 31.80 | 32.58 | 31.60 | 32.00 | 4,569 | -0.20(-0.62%) |
Nov 07, 2018 | 32.60 | 32.60 | 32.20 | 32.20 | 3,752 | -0.40(-1.23%) |
Nov 06, 2018 | 32.20 | 33.00 | 32.20 | 32.60 | 879 | +0.20(+0.62%) |
Nov 05, 2018 | 33.40 | 33.65 | 32.40 | 32.40 | 1,587 | -0.80(-2.41%) |
Nov 02, 2018 | 33.40 | 34.00 | 32.40 | 33.20 | 2,595 | +0.00(+0.00%) |
Nov 01, 2018 | 32.80 | 33.60 | 32.20 | 33.20 | 1,421 | +0.60(+1.84%) |
Oct 31, 2018 | 32.40 | 33.20 | 32.40 | 32.60 | 2,849 | -0.20(-0.61%) |
Oct 30, 2018 | 33.00 | 33.60 | 32.40 | 32.80 | 2,790 | -0.40(-1.20%) |
Oct 29, 2018 | 33.60 | 33.60 | 33.00 | 33.20 | 3,285 | -0.20(-0.60%) |
Oct 26, 2018 | 33.40 | 33.80 | 33.20 | 33.40 | 23,375 | -0.60(-1.76%) |
Oct 25, 2018 | 34.20 | 35.00 | 33.80 | 34.00 | 3,113 | +0.00(+0.00%) |
Oct 24, 2018 | 34.00 | 35.00 | 33.60 | 34.00 | 4,983 | -0.20(-0.58%) |
Oct 23, 2018 | 34.20 | 35.00 | 33.20 | 34.20 | 4,008 | -0.20(-0.58%) |
Oct 22, 2018 | 34.40 | 34.60 | 34.20 | 34.40 | 1,339 | -0.20(-0.58%) |
Oct 19, 2018 | 35.00 | 35.40 | 34.40 | 34.60 | 5,685 | +0.00(+0.00%) |
Oct 18, 2018 | 34.80 | 35.00 | 34.20 | 34.60 | 4,722 | -0.20(-0.57%) |
Oct 17, 2018 | 34.42 | 35.20 | 34.40 | 34.80 | 2,159 | -0.40(-1.14%) |
Oct 16, 2018 | 34.60 | 36.00 | 33.80 | 35.20 | 8,699 | +1.20(+3.53%) |
Oct 15, 2018 | 34.20 | 34.20 | 33.20 | 34.00 | 1,828 | -0.20(-0.58%) |
Oct 12, 2018 | 33.20 | 34.20 | 33.20 | 34.20 | 8,200 | +1.20(+3.64%) |
Oct 11, 2018 | 33.00 | 33.60 | 32.60 | 33.00 | 5,734 | +0.00(+0.00%) |
Oct 10, 2018 | 34.00 | 34.20 | 32.80 | 33.00 | 10,429 | -1.00(-2.94%) |
Oct 09, 2018 | 33.80 | 35.00 | 33.60 | 34.00 | 14,114 | +0.20(+0.59%) |
Oct 08, 2018 | 34.60 | 35.00 | 33.80 | 33.80 | 16,783 | -1.40(-3.98%) |
Oct 05, 2018 | 35.60 | 36.00 | 34.40 | 35.20 | 12,850 | -0.40(-1.12%) |
Oct 04, 2018 | 35.80 | 36.20 | 35.60 | 35.60 | 25,382 | -0.20(-0.56%) |
Oct 03, 2018 | 36.00 | 36.80 | 35.60 | 35.80 | 16,565 | -0.60(-1.65%) |
Oct 02, 2018 | 36.20 | 36.69 | 35.80 | 36.40 | 5,789 | +0.40(+1.11%) |
Oct 01, 2018 | 35.80 | 36.40 | 35.00 | 36.00 | 12,131 | +0.20(+0.56%) |
Sep 28, 2018 | 36.00 | 36.60 | 35.80 | 35.80 | 22,205 | -0.20(-0.56%) |
Sep 27, 2018 | 35.80 | 36.40 | 35.60 | 36.00 | 13,843 | +0.40(+1.12%) |
Sep 26, 2018 | 36.00 | 36.40 | 35.60 | 35.60 | 6,432 | -0.60(-1.66%) |
Sep 25, 2018 | 39.00 | 39.00 | 35.80 | 36.20 | 11,594 | -3.00(-7.65%) |
Sep 24, 2018 | 36.40 | 39.60 | 36.00 | 39.20 | 34,388 | +2.60(+7.10%) |
Sep 21, 2018 | 36.20 | 36.80 | 35.80 | 36.60 | 17,580 | +0.20(+0.55%) |
Sep 20, 2018 | 36.00 | 36.62 | 35.80 | 36.40 | 10,150 | -0.20(-0.55%) |
Sep 19, 2018 | 36.00 | 37.40 | 35.00 | 36.60 | 45,654 | +0.60(+1.67%) |
Sep 18, 2018 | 35.40 | 38.00 | 35.20 | 36.00 | 32,462 | +0.60(+1.69%) |
Sep 17, 2018 | 35.40 | 35.60 | 34.60 | 35.40 | 29,866 | +0.00(+0.00%) |
Sep 14, 2018 | 35.40 | 35.80 | 34.40 | 35.40 | 32,040 | +0.70(+2.02%) |
Sep 13, 2018 | 34.60 | 35.60 | 34.40 | 34.70 | 25,040 | +1.90(+5.79%) |
Sep 12, 2018 | 33.00 | 33.40 | 32.40 | 32.80 | 9,173 | +0.00(+0.00%) |
Sep 11, 2018 | 34.20 | 34.78 | 32.80 | 32.80 | 21,755 | -1.40(-4.09%) |
Sep 10, 2018 | 34.40 | 34.80 | 33.60 | 34.20 | 21,363 | +0.00(+0.00%) |
Sep 07, 2018 | 34.20 | 36.20 | 33.60 | 34.20 | 11,245 | +0.00(+0.00%) |
Sep 06, 2018 | 33.40 | 35.20 | 33.40 | 34.20 | 18,479 | +0.80(+2.40%) |
Sep 05, 2018 | 33.20 | 34.00 | 32.20 | 33.40 | 9,189 | +0.40(+1.21%) |