Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.27 | 33.58 | 33.01 | 33.35 | 2,440,815 | +0.11(+0.33%) |
Nov 29, 2018 | 33.80 | 33.96 | 33.23 | 33.24 | 1,839,836 | -0.66(-1.94%) |
Nov 28, 2018 | 33.87 | 34.14 | 33.35 | 33.90 | 1,746,252 | +0.21(+0.62%) |
Nov 27, 2018 | 33.64 | 34.22 | 33.51 | 33.69 | 2,086,462 | -0.11(-0.32%) |
Nov 26, 2018 | 34.37 | 34.47 | 33.71 | 33.80 | 2,642,521 | -0.40(-1.17%) |
Nov 23, 2018 | 33.29 | 34.35 | 33.12 | 34.20 | 998,256 | +0.78(+2.32%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | +0.43(+1.30%) | |
Nov 20, 2018 | 32.94 | 33.70 | 32.75 | 32.99 | 2,127,948 | -0.24(-0.71%) |
Nov 19, 2018 | 33.52 | 34.19 | 33.12 | 33.23 | 2,538,430 | -0.31(-0.93%) |
Nov 16, 2018 | 33.19 | 33.84 | 32.93 | 33.54 | 6,049,896 | +0.20(+0.60%) |
Nov 15, 2018 | 31.93 | 33.46 | 31.88 | 33.34 | 2,370,759 | +1.07(+3.31%) |
Nov 14, 2018 | 32.28 | 32.80 | 32.18 | 32.27 | 2,265,368 | +0.26(+0.80%) |
Nov 13, 2018 | 31.99 | 32.57 | 31.83 | 32.02 | 2,357,456 | +0.11(+0.34%) |
Nov 12, 2018 | 32.04 | 32.21 | 31.74 | 31.91 | 1,951,313 | -0.14(-0.43%) |
Nov 09, 2018 | 32.11 | 32.36 | 31.60 | 32.04 | 2,329,192 | -0.23(-0.71%) |
Nov 08, 2018 | 31.83 | 32.65 | 31.72 | 32.27 | 3,127,983 | +0.27(+0.86%) |
Nov 07, 2018 | 31.30 | 32.02 | 30.90 | 32.00 | 3,203,412 | +0.89(+2.88%) |
Nov 06, 2018 | 30.75 | 31.52 | 30.75 | 31.10 | 2,732,208 | +0.21(+0.68%) |
Nov 05, 2018 | 30.34 | 31.36 | 30.19 | 30.89 | 3,295,460 | +0.52(+1.71%) |
Nov 02, 2018 | 30.66 | 30.80 | 29.87 | 30.37 | 3,585,858 | -0.21(-0.69%) |
Nov 01, 2018 | 29.71 | 30.93 | 29.15 | 30.58 | 3,573,473 | +1.04(+3.52%) |
Oct 31, 2018 | 29.60 | 29.90 | 29.28 | 29.54 | 3,986,465 | +0.10(+0.34%) |
Oct 30, 2018 | 28.60 | 29.45 | 28.56 | 29.44 | 2,576,902 | +0.86(+3.00%) |
Oct 29, 2018 | 29.00 | 29.29 | 28.26 | 28.58 | 3,058,254 | -0.03(-0.10%) |
Oct 26, 2018 | 28.08 | 28.92 | 27.82 | 28.61 | 3,075,392 | +0.29(+1.03%) |
Oct 25, 2018 | 28.20 | 28.43 | 28.00 | 28.32 | 2,429,713 | +0.26(+0.91%) |
Oct 24, 2018 | 28.47 | 28.84 | 28.06 | 28.06 | 3,730,989 | -0.38(-1.35%) |
Oct 23, 2018 | 28.10 | 28.92 | 27.59 | 28.45 | 3,692,599 | -0.01(-0.03%) |
Oct 22, 2018 | 29.24 | 29.45 | 28.43 | 28.45 | 4,498,706 | -0.85(-2.90%) |
Oct 19, 2018 | 29.67 | 29.80 | 28.89 | 29.30 | 4,512,255 | -0.23(-0.77%) |
Oct 18, 2018 | 28.85 | 30.55 | 28.76 | 29.53 | 8,300,251 | -2.67(-8.31%) |
Oct 17, 2018 | 32.23 | 32.36 | 31.87 | 32.21 | 1,811,507 | -0.11(-0.34%) |
Oct 16, 2018 | 31.99 | 32.44 | 31.70 | 32.32 | 1,608,023 | +0.44(+1.37%) |
Oct 15, 2018 | 31.74 | 32.27 | 31.49 | 31.88 | 2,048,703 | +0.13(+0.40%) |
Oct 12, 2018 | 32.18 | 32.38 | 31.43 | 31.75 | 2,898,810 | -0.15(-0.46%) |
Oct 11, 2018 | 33.03 | 33.07 | 31.90 | 31.90 | 3,671,846 | -1.09(-3.29%) |
Oct 10, 2018 | 34.06 | 34.24 | 32.94 | 32.98 | 2,985,092 | -1.25(-3.65%) |
Oct 09, 2018 | 35.33 | 35.33 | 34.12 | 34.23 | 3,169,248 | -1.28(-3.60%) |
Oct 08, 2018 | 35.18 | 35.62 | 35.18 | 35.51 | 1,395,175 | +0.26(+0.72%) |
Oct 05, 2018 | 35.31 | 35.64 | 35.15 | 35.26 | 2,606,004 | -0.03(-0.08%) |
Oct 04, 2018 | 34.95 | 35.37 | 34.47 | 35.28 | 2,851,247 | +0.19(+0.55%) |
Oct 03, 2018 | 36.56 | 36.64 | 34.91 | 35.09 | 2,966,545 | -1.33(-3.66%) |
Oct 02, 2018 | 36.61 | 36.79 | 36.26 | 36.42 | 1,492,587 | -0.14(-0.37%) |
Oct 01, 2018 | 36.78 | 36.96 | 36.20 | 36.56 | 2,040,476 | -0.09(-0.25%) |
Sep 28, 2018 | 36.44 | 36.71 | 36.35 | 36.65 | 2,274,968 | +0.22(+0.60%) |
Sep 27, 2018 | 36.63 | 36.82 | 36.42 | 36.43 | 1,370,386 | -0.20(-0.55%) |
Sep 26, 2018 | 36.55 | 37.11 | 36.33 | 36.63 | 2,090,472 | +0.13(+0.35%) |
Sep 25, 2018 | 38.09 | 38.09 | 36.43 | 36.51 | 2,521,636 | -1.45(-3.82%) |
Sep 24, 2018 | 38.00 | 38.17 | 37.82 | 37.96 | 2,005,838 | -0.15(-0.38%) |
Sep 21, 2018 | 38.40 | 38.43 | 37.97 | 38.10 | 2,049,969 | -0.34(-0.88%) |
Sep 20, 2018 | 38.41 | 38.62 | 38.16 | 38.44 | 1,557,200 | +0.28(+0.74%) |
Sep 19, 2018 | 38.52 | 38.80 | 38.12 | 38.16 | 1,635,130 | -0.32(-0.83%) |
Sep 18, 2018 | 38.38 | 38.53 | 37.58 | 38.48 | 1,710,869 | +0.15(+0.38%) |
Sep 17, 2018 | 38.04 | 38.48 | 37.99 | 38.33 | 1,302,321 | +0.36(+0.94%) |
Sep 14, 2018 | 37.62 | 38.15 | 37.54 | 37.98 | 1,331,483 | +0.34(+0.90%) |
Sep 13, 2018 | 37.47 | 37.71 | 37.38 | 37.64 | 1,158,053 | +0.37(+1.00%) |
Sep 12, 2018 | 37.03 | 37.49 | 36.87 | 37.26 | 1,288,179 | +0.24(+0.64%) |
Sep 11, 2018 | 36.99 | 37.17 | 36.59 | 37.03 | 1,455,237 | -0.02(-0.05%) |
Sep 10, 2018 | 36.93 | 37.24 | 36.83 | 37.05 | 1,110,435 | +0.30(+0.82%) |
Sep 07, 2018 | 36.91 | 37.03 | 36.64 | 36.74 | 1,330,935 | -0.23(-0.62%) |
Sep 06, 2018 | 36.79 | 37.12 | 36.67 | 36.97 | 1,138,074 | +0.18(+0.50%) |
Sep 05, 2018 | 35.86 | 36.98 | 35.84 | 36.79 | 2,625,763 | +0.85(+2.38%) |