Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.69 | 34.54 | 33.69 | 34.34 | 571,496 | +0.61(+1.82%) |
Nov 29, 2018 | 33.87 | 34.39 | 33.47 | 33.73 | 265,587 | -0.40(-1.18%) |
Nov 28, 2018 | 33.92 | 34.18 | 33.02 | 34.13 | 350,839 | +0.36(+1.06%) |
Nov 27, 2018 | 33.78 | 34.05 | 33.52 | 33.77 | 332,370 | -0.16(-0.48%) |
Nov 26, 2018 | 33.72 | 34.39 | 33.61 | 33.93 | 320,414 | +0.54(+1.61%) |
Nov 23, 2018 | 33.27 | 33.88 | 33.11 | 33.40 | 209,743 | -0.24(-0.71%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.44(+1.34%) | |
Nov 20, 2018 | 33.71 | 34.01 | 33.01 | 33.19 | 624,016 | -0.79(-2.34%) |
Nov 19, 2018 | 33.52 | 34.14 | 33.43 | 33.99 | 597,396 | +0.32(+0.94%) |
Nov 16, 2018 | 33.81 | 34.02 | 33.40 | 33.67 | 481,790 | -0.41(-1.20%) |
Nov 15, 2018 | 32.95 | 34.16 | 32.93 | 34.08 | 494,174 | +0.66(+1.97%) |
Nov 14, 2018 | 34.45 | 35.29 | 32.99 | 33.42 | 823,431 | -0.66(-1.93%) |
Nov 13, 2018 | 34.84 | 35.53 | 34.04 | 34.08 | 849,009 | -0.58(-1.68%) |
Nov 12, 2018 | 35.23 | 35.53 | 34.56 | 34.66 | 598,524 | -0.58(-1.65%) |
Nov 09, 2018 | 35.72 | 35.98 | 35.04 | 35.24 | 595,269 | -0.54(-1.50%) |
Nov 08, 2018 | 35.65 | 36.42 | 35.36 | 35.78 | 572,497 | +0.01(+0.02%) |
Nov 07, 2018 | 36.09 | 36.72 | 34.92 | 35.77 | 710,514 | -0.20(-0.55%) |
Nov 06, 2018 | 35.65 | 36.21 | 35.45 | 35.97 | 363,600 | +0.15(+0.43%) |
Nov 05, 2018 | 36.10 | 36.37 | 35.39 | 35.81 | 476,706 | -0.34(-0.94%) |
Nov 02, 2018 | 36.37 | 36.72 | 35.80 | 36.15 | 443,261 | -0.03(-0.09%) |
Nov 01, 2018 | 36.03 | 36.48 | 35.89 | 36.19 | 476,399 | +0.36(+1.00%) |
Oct 31, 2018 | 35.84 | 36.30 | 35.46 | 35.83 | 605,624 | +0.39(+1.11%) |
Oct 30, 2018 | 35.37 | 35.79 | 34.96 | 35.44 | 456,783 | +0.17(+0.48%) |
Oct 29, 2018 | 34.71 | 35.59 | 34.57 | 35.27 | 492,187 | +1.01(+2.94%) |
Oct 26, 2018 | 33.91 | 34.80 | 33.60 | 34.26 | 657,572 | -0.19(-0.55%) |
Oct 25, 2018 | 33.47 | 34.78 | 33.34 | 34.45 | 575,128 | +1.15(+3.46%) |
Oct 24, 2018 | 35.31 | 35.31 | 33.25 | 33.29 | 678,765 | -1.88(-5.34%) |
Oct 23, 2018 | 34.22 | 35.55 | 34.22 | 35.17 | 722,372 | +0.33(+0.96%) |
Oct 22, 2018 | 35.87 | 36.12 | 34.69 | 34.84 | 648,631 | -0.90(-2.51%) |
Oct 19, 2018 | 35.93 | 36.67 | 35.64 | 35.74 | 636,492 | -0.67(-1.85%) |
Oct 18, 2018 | 37.00 | 37.65 | 36.16 | 36.41 | 715,495 | -0.85(-2.27%) |
Oct 17, 2018 | 36.49 | 38.22 | 35.01 | 37.26 | 1,557,433 | -0.75(-1.98%) |
Oct 16, 2018 | 38.07 | 39.47 | 37.32 | 38.01 | 981,055 | +0.04(+0.11%) |
Oct 15, 2018 | 37.85 | 38.35 | 37.65 | 37.96 | 777,763 | -0.09(-0.22%) |
Oct 12, 2018 | 39.55 | 39.56 | 37.11 | 38.05 | 980,444 | -1.02(-2.60%) |
Oct 11, 2018 | 39.93 | 40.59 | 39.05 | 39.07 | 724,543 | -1.10(-2.74%) |
Oct 10, 2018 | 40.91 | 41.60 | 40.12 | 40.17 | 588,553 | -0.81(-1.98%) |
Oct 09, 2018 | 41.01 | 41.20 | 40.57 | 40.98 | 669,200 | -0.11(-0.27%) |
Oct 08, 2018 | 40.63 | 41.37 | 40.42 | 41.09 | 393,596 | +0.27(+0.67%) |
Oct 05, 2018 | 41.44 | 41.45 | 40.59 | 40.82 | 474,646 | -0.64(-1.54%) |
Oct 04, 2018 | 41.31 | 42.03 | 40.87 | 41.46 | 514,098 | -0.01(-0.02%) |
Oct 03, 2018 | 40.12 | 41.53 | 39.96 | 41.47 | 645,429 | +1.51(+3.78%) |
Oct 02, 2018 | 40.02 | 40.46 | 39.60 | 39.95 | 297,363 | -0.06(-0.15%) |
Oct 01, 2018 | 40.89 | 40.93 | 39.83 | 40.01 | 361,859 | -0.59(-1.45%) |
Sep 28, 2018 | 40.43 | 41.12 | 40.43 | 40.60 | 454,620 | -0.13(-0.31%) |
Sep 27, 2018 | 41.33 | 41.46 | 40.60 | 40.73 | 412,741 | -0.47(-1.14%) |
Sep 26, 2018 | 42.05 | 42.16 | 41.12 | 41.20 | 452,416 | -0.73(-1.73%) |
Sep 25, 2018 | 42.35 | 42.57 | 41.93 | 41.93 | 447,494 | -0.21(-0.51%) |
Sep 24, 2018 | 42.52 | 42.61 | 41.71 | 42.14 | 392,497 | -0.51(-1.20%) |
Sep 21, 2018 | 42.69 | 43.44 | 42.35 | 42.65 | 2,777,380 | -0.13(-0.30%) |
Sep 20, 2018 | 42.57 | 42.99 | 42.27 | 42.78 | 530,091 | +0.43(+1.01%) |
Sep 19, 2018 | 42.01 | 42.57 | 41.84 | 42.35 | 1,164,961 | +0.43(+1.02%) |
Sep 18, 2018 | 42.87 | 42.87 | 41.80 | 41.93 | 841,157 | -0.81(-1.90%) |
Sep 17, 2018 | 42.87 | 43.51 | 42.14 | 42.74 | 454,534 | -0.09(-0.20%) |
Sep 14, 2018 | 42.40 | 42.99 | 41.67 | 42.82 | 498,185 | +0.51(+1.21%) |
Sep 13, 2018 | 42.78 | 42.87 | 41.88 | 42.31 | 459,368 | -0.38(-0.90%) |
Sep 12, 2018 | 43.55 | 43.55 | 41.93 | 42.69 | 594,309 | -0.85(-1.96%) |
Sep 11, 2018 | 43.29 | 43.68 | 43.29 | 43.55 | 253,783 | +0.09(+0.20%) |
Sep 10, 2018 | 44.02 | 44.10 | 43.38 | 43.46 | 256,104 | -0.30(-0.68%) |
Sep 07, 2018 | 43.72 | 43.89 | 43.04 | 43.76 | 427,568 | +0.09(+0.20%) |
Sep 06, 2018 | 43.93 | 44.23 | 43.51 | 43.68 | 328,878 | -0.38(-0.87%) |
Sep 05, 2018 | 43.98 | 44.45 | 43.51 | 44.06 | 329,569 | +0.04(+0.10%) |