Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.41 | 32.59 | 31.77 | 32.43 | 478,600 | +0.01(+0.03%) |
Nov 29, 2018 | 32.33 | 32.73 | 31.98 | 32.42 | 251,982 | -0.09(-0.26%) |
Nov 28, 2018 | 31.76 | 32.59 | 31.20 | 32.51 | 374,122 | +0.90(+2.85%) |
Nov 27, 2018 | 31.48 | 31.79 | 31.16 | 31.61 | 349,174 | +0.09(+0.29%) |
Nov 26, 2018 | 30.96 | 31.64 | 30.50 | 31.52 | 301,276 | +0.86(+2.79%) |
Nov 23, 2018 | 30.00 | 31.29 | 30.00 | 30.66 | 205,600 | +0.52(+1.71%) |
Nov 21, 2018 | 30.14 | 30.14 | 30.14 | 0 | -0.38(-1.23%) | |
Nov 20, 2018 | 30.55 | 31.01 | 30.38 | 30.52 | 436,428 | -0.36(-1.17%) |
Nov 19, 2018 | 31.74 | 31.88 | 30.86 | 30.88 | 258,686 | -0.80(-2.51%) |
Nov 16, 2018 | 31.32 | 31.98 | 31.12 | 31.68 | 773,400 | +0.12(+0.36%) |
Nov 15, 2018 | 30.44 | 31.69 | 30.06 | 31.56 | 405,894 | +0.88(+2.89%) |
Nov 14, 2018 | 31.10 | 31.57 | 30.51 | 30.68 | 273,486 | -0.27(-0.89%) |
Nov 13, 2018 | 31.78 | 31.94 | 30.95 | 30.95 | 343,778 | -0.60(-1.90%) |
Nov 12, 2018 | 31.98 | 32.30 | 31.49 | 31.55 | 408,106 | -0.38(-1.19%) |
Nov 09, 2018 | 32.40 | 32.40 | 31.52 | 31.93 | 272,600 | -0.47(-1.45%) |
Nov 08, 2018 | 31.70 | 32.48 | 31.57 | 32.40 | 302,444 | +0.45(+1.41%) |
Nov 07, 2018 | 31.41 | 31.98 | 30.84 | 31.95 | 385,492 | +0.68(+2.19%) |
Nov 06, 2018 | 31.19 | 31.55 | 30.81 | 31.27 | 283,296 | +0.08(+0.26%) |
Nov 05, 2018 | 31.72 | 31.72 | 30.77 | 31.18 | 458,450 | -0.47(-1.48%) |
Nov 02, 2018 | 31.50 | 31.82 | 31.18 | 31.66 | 379,200 | +0.30(+0.97%) |
Nov 01, 2018 | 30.48 | 31.52 | 30.48 | 31.35 | 408,164 | +0.99(+3.26%) |
Oct 31, 2018 | 31.57 | 31.75 | 30.32 | 30.36 | 374,650 | -1.12(-3.57%) |
Oct 30, 2018 | 31.02 | 31.70 | 30.75 | 31.48 | 394,178 | +0.41(+1.30%) |
Oct 29, 2018 | 31.20 | 31.61 | 30.71 | 31.08 | 373,676 | +0.25(+0.81%) |
Oct 26, 2018 | 30.53 | 31.32 | 29.84 | 30.83 | 631,200 | -0.04(-0.13%) |
Oct 25, 2018 | 30.34 | 31.04 | 30.25 | 30.87 | 468,396 | +0.68(+2.24%) |
Oct 24, 2018 | 31.06 | 31.54 | 30.18 | 30.20 | 597,878 | -0.84(-2.69%) |
Oct 23, 2018 | 30.98 | 31.37 | 30.75 | 31.03 | 435,758 | -0.47(-1.49%) |
Oct 22, 2018 | 31.38 | 31.80 | 31.05 | 31.50 | 323,290 | -0.05(-0.16%) |
Oct 19, 2018 | 32.53 | 33.05 | 31.52 | 31.55 | 845,600 | -1.03(-3.15%) |
Oct 18, 2018 | 33.45 | 33.94 | 32.30 | 32.58 | 428,022 | -0.93(-2.79%) |
Oct 17, 2018 | 33.12 | 33.62 | 32.90 | 33.51 | 859,176 | +0.21(+0.63%) |
Oct 16, 2018 | 32.52 | 33.47 | 32.33 | 33.30 | 636,522 | +0.91(+2.83%) |
Oct 15, 2018 | 32.45 | 32.93 | 31.66 | 32.38 | 425,254 | -0.08(-0.23%) |
Oct 12, 2018 | 33.16 | 33.62 | 32.41 | 32.46 | 672,200 | -0.10(-0.32%) |
Oct 11, 2018 | 32.26 | 33.16 | 32.26 | 32.56 | 1,036,188 | +0.17(+0.52%) |
Oct 10, 2018 | 32.16 | 33.28 | 32.00 | 32.40 | 988,114 | +0.05(+0.15%) |
Oct 09, 2018 | 32.65 | 32.95 | 32.02 | 32.34 | 816,800 | -0.48(-1.48%) |
Oct 08, 2018 | 33.26 | 33.54 | 32.59 | 32.83 | 586,748 | -0.62(-1.85%) |
Oct 05, 2018 | 33.97 | 34.58 | 33.17 | 33.45 | 640,400 | -0.41(-1.21%) |
Oct 04, 2018 | 34.62 | 34.94 | 33.41 | 33.86 | 840,578 | -1.26(-3.59%) |
Oct 03, 2018 | 34.66 | 35.46 | 34.19 | 35.12 | 737,464 | +0.45(+1.30%) |
Oct 02, 2018 | 34.95 | 35.51 | 34.42 | 34.67 | 755,748 | -0.41(-1.17%) |
Oct 01, 2018 | 36.51 | 37.12 | 35.01 | 35.08 | 1,103,364 | -0.69(-1.92%) |
Sep 28, 2018 | 35.13 | 36.00 | 34.91 | 35.77 | 1,672,000 | +0.52(+1.46%) |
Sep 27, 2018 | 36.34 | 36.38 | 35.01 | 35.25 | 1,249,576 | -1.20(-3.31%) |
Sep 26, 2018 | 37.01 | 37.19 | 35.83 | 36.45 | 1,637,736 | -0.89(-2.38%) |
Sep 25, 2018 | 41.89 | 41.89 | 36.73 | 37.34 | 2,456,988 | -7.00(-15.78%) |
Sep 24, 2018 | 44.84 | 45.10 | 43.41 | 44.34 | 1,163,244 | -0.36(-0.81%) |
Sep 21, 2018 | 45.17 | 45.55 | 44.60 | 44.70 | 1,160,000 | -0.52(-1.14%) |
Sep 20, 2018 | 45.76 | 46.20 | 44.94 | 45.22 | 520,042 | -0.39(-0.87%) |
Sep 19, 2018 | 46.52 | 47.21 | 45.28 | 45.61 | 498,084 | -1.01(-2.17%) |
Sep 18, 2018 | 46.66 | 47.23 | 46.48 | 46.62 | 369,164 | -0.01(-0.01%) |
Sep 17, 2018 | 48.12 | 48.69 | 46.02 | 46.62 | 400,222 | -1.62(-3.37%) |
Sep 14, 2018 | 46.98 | 48.37 | 46.86 | 48.25 | 475,200 | +1.30(+2.78%) |
Sep 13, 2018 | 47.27 | 47.72 | 46.65 | 46.95 | 252,686 | -0.12(-0.25%) |
Sep 12, 2018 | 47.24 | 47.41 | 46.70 | 47.06 | 240,462 | -0.18(-0.38%) |
Sep 11, 2018 | 46.13 | 47.29 | 45.75 | 47.24 | 233,840 | +1.03(+2.24%) |
Sep 10, 2018 | 46.78 | 47.15 | 46.08 | 46.21 | 249,798 | -0.20(-0.44%) |
Sep 07, 2018 | 45.74 | 47.38 | 45.36 | 46.41 | 289,600 | +0.64(+1.40%) |
Sep 06, 2018 | 45.38 | 45.98 | 45.21 | 45.77 | 214,304 | +0.42(+0.94%) |
Sep 05, 2018 | 45.45 | 45.56 | 44.35 | 45.35 | 303,956 | -0.09(-0.21%) |