Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.58 | 32.54 | 31.46 | 32.48 | 654,027 | +0.89(+2.83%) |
Nov 29, 2018 | 31.41 | 31.78 | 31.17 | 31.59 | 441,097 | -0.12(-0.39%) |
Nov 28, 2018 | 31.65 | 31.87 | 30.99 | 31.71 | 502,145 | +0.17(+0.54%) |
Nov 27, 2018 | 31.56 | 31.78 | 31.39 | 31.54 | 451,626 | -0.13(-0.41%) |
Nov 26, 2018 | 31.44 | 32.04 | 31.34 | 31.67 | 481,827 | +0.55(+1.78%) |
Nov 23, 2018 | 31.17 | 31.46 | 30.99 | 31.12 | 346,778 | -0.28(-0.88%) |
Nov 21, 2018 | 31.39 | 31.39 | 31.39 | 0 | -0.07(-0.23%) | |
Nov 20, 2018 | 31.61 | 31.87 | 31.34 | 31.47 | 570,249 | -0.33(-1.02%) |
Nov 19, 2018 | 31.71 | 32.09 | 31.44 | 31.79 | 495,451 | +0.07(+0.23%) |
Nov 16, 2018 | 31.47 | 31.89 | 31.30 | 31.72 | 457,663 | +0.06(+0.18%) |
Nov 15, 2018 | 30.68 | 31.74 | 30.55 | 31.66 | 399,380 | +0.81(+2.61%) |
Nov 14, 2018 | 31.82 | 31.82 | 30.43 | 30.86 | 588,573 | -0.65(-2.07%) |
Nov 13, 2018 | 31.17 | 31.95 | 31.17 | 31.51 | 312,175 | +0.34(+1.10%) |
Nov 12, 2018 | 31.42 | 31.86 | 31.11 | 31.17 | 538,971 | -0.27(-0.85%) |
Nov 09, 2018 | 31.75 | 32.07 | 31.27 | 31.43 | 443,910 | -0.37(-1.18%) |
Nov 08, 2018 | 31.59 | 32.04 | 31.54 | 31.81 | 369,633 | +0.09(+0.28%) |
Nov 07, 2018 | 31.64 | 31.83 | 31.10 | 31.72 | 428,038 | +0.11(+0.36%) |
Nov 06, 2018 | 31.55 | 31.96 | 31.40 | 31.61 | 490,160 | -0.05(-0.15%) |
Nov 05, 2018 | 31.41 | 31.80 | 31.29 | 31.65 | 401,976 | +0.23(+0.73%) |
Nov 02, 2018 | 31.06 | 31.56 | 31.06 | 31.43 | 629,456 | +0.51(+1.66%) |
Nov 01, 2018 | 30.84 | 31.08 | 30.51 | 30.91 | 457,623 | +0.24(+0.77%) |
Oct 31, 2018 | 31.07 | 31.50 | 30.62 | 30.68 | 695,411 | -0.13(-0.42%) |
Oct 30, 2018 | 30.64 | 30.96 | 30.40 | 30.81 | 407,513 | +0.25(+0.83%) |
Oct 29, 2018 | 30.18 | 31.07 | 30.14 | 30.55 | 565,306 | +0.84(+2.82%) |
Oct 26, 2018 | 29.63 | 30.17 | 29.13 | 29.72 | 576,162 | -0.30(-1.00%) |
Oct 25, 2018 | 29.34 | 30.25 | 29.24 | 30.02 | 582,632 | +0.89(+3.05%) |
Oct 24, 2018 | 30.60 | 30.60 | 29.10 | 29.13 | 741,523 | -1.53(-4.99%) |
Oct 23, 2018 | 30.13 | 30.95 | 30.12 | 30.66 | 653,492 | +0.03(+0.11%) |
Oct 22, 2018 | 31.65 | 31.76 | 30.60 | 30.63 | 517,312 | -0.98(-3.09%) |
Oct 19, 2018 | 31.53 | 32.07 | 31.37 | 31.61 | 568,180 | -0.12(-0.38%) |
Oct 18, 2018 | 32.70 | 33.14 | 31.61 | 31.73 | 658,491 | -0.73(-2.26%) |
Oct 17, 2018 | 32.16 | 32.50 | 31.57 | 32.46 | 806,949 | +0.17(+0.53%) |
Oct 16, 2018 | 32.16 | 32.34 | 31.56 | 32.29 | 514,471 | +0.24(+0.74%) |
Oct 15, 2018 | 31.81 | 32.31 | 31.67 | 32.05 | 473,889 | +0.18(+0.56%) |
Oct 12, 2018 | 33.23 | 33.23 | 30.97 | 31.87 | 653,524 | -0.87(-2.66%) |
Oct 11, 2018 | 33.97 | 34.02 | 32.74 | 32.75 | 719,148 | -1.33(-3.90%) |
Oct 10, 2018 | 34.70 | 34.98 | 34.02 | 34.07 | 577,971 | -0.56(-1.62%) |
Oct 09, 2018 | 34.76 | 34.94 | 34.55 | 34.63 | 448,736 | -0.21(-0.61%) |
Oct 08, 2018 | 34.44 | 35.00 | 34.25 | 34.85 | 667,814 | +0.44(+1.28%) |
Oct 05, 2018 | 34.68 | 34.74 | 34.11 | 34.41 | 572,233 | -0.14(-0.40%) |
Oct 04, 2018 | 34.52 | 34.95 | 33.96 | 34.54 | 804,284 | +0.04(+0.12%) |
Oct 03, 2018 | 33.75 | 34.69 | 33.53 | 34.50 | 727,325 | +1.01(+3.01%) |
Oct 02, 2018 | 33.54 | 33.86 | 33.31 | 33.49 | 579,056 | -0.06(-0.17%) |
Oct 01, 2018 | 34.12 | 34.12 | 33.43 | 33.55 | 502,644 | -0.20(-0.58%) |
Sep 28, 2018 | 33.56 | 33.97 | 33.56 | 33.75 | 687,784 | +0.01(+0.02%) |
Sep 27, 2018 | 34.19 | 34.58 | 33.72 | 33.74 | 1,023,441 | -0.26(-0.77%) |
Sep 26, 2018 | 34.68 | 34.89 | 33.95 | 34.00 | 562,115 | -0.61(-1.76%) |
Sep 25, 2018 | 34.70 | 34.70 | 34.41 | 34.61 | 353,780 | +0.02(+0.07%) |
Sep 24, 2018 | 34.88 | 34.91 | 34.25 | 34.59 | 401,664 | -0.40(-1.14%) |
Sep 21, 2018 | 35.09 | 35.38 | 34.92 | 34.98 | 962,849 | -0.24(-0.69%) |
Sep 20, 2018 | 35.11 | 35.44 | 35.00 | 35.23 | 423,673 | +0.32(+0.91%) |
Sep 19, 2018 | 34.37 | 35.14 | 34.37 | 34.91 | 471,742 | +0.50(+1.47%) |
Sep 18, 2018 | 34.43 | 34.48 | 34.17 | 34.41 | 352,105 | +0.02(+0.05%) |
Sep 17, 2018 | 34.80 | 34.80 | 34.26 | 34.39 | 503,896 | -0.37(-1.08%) |
Sep 14, 2018 | 34.01 | 34.98 | 34.01 | 34.76 | 769,935 | +0.93(+2.74%) |
Sep 13, 2018 | 34.31 | 34.42 | 33.79 | 33.84 | 454,857 | -0.37(-1.09%) |
Sep 12, 2018 | 34.41 | 34.43 | 33.84 | 34.21 | 504,000 | -0.21(-0.62%) |
Sep 11, 2018 | 34.24 | 34.63 | 34.16 | 34.42 | 227,455 | +0.13(+0.38%) |
Sep 10, 2018 | 34.63 | 34.71 | 34.26 | 34.29 | 160,679 | -0.15(-0.43%) |
Sep 07, 2018 | 34.50 | 34.52 | 34.24 | 34.44 | 195,369 | +0.00(+0.00%) |
Sep 06, 2018 | 34.57 | 34.75 | 34.42 | 34.44 | 250,096 | -0.16(-0.47%) |
Sep 05, 2018 | 34.57 | 34.78 | 34.48 | 34.60 | 179,753 | +0.06(+0.17%) |