Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.40 | 30.10 | 29.23 | 29.32 | 2,108,851 | -0.55(-1.84%) |
Nov 29, 2018 | 30.25 | 30.77 | 29.71 | 29.87 | 1,649,329 | -0.36(-1.20%) |
Nov 28, 2018 | 29.75 | 30.28 | 29.39 | 30.24 | 1,204,768 | +0.49(+1.65%) |
Nov 27, 2018 | 29.98 | 30.37 | 29.47 | 29.74 | 1,346,144 | -0.40(-1.34%) |
Nov 26, 2018 | 29.37 | 30.22 | 28.53 | 30.15 | 1,067,624 | +0.90(+3.09%) |
Nov 23, 2018 | 28.76 | 29.64 | 28.51 | 29.24 | 421,241 | +0.33(+1.16%) |
Nov 21, 2018 | 28.91 | 28.91 | 28.91 | 0 | +0.39(+1.38%) | |
Nov 20, 2018 | 28.79 | 29.77 | 27.95 | 28.52 | 5,579,566 | -0.86(-2.91%) |
Nov 19, 2018 | 31.01 | 31.45 | 29.30 | 29.37 | 1,309,718 | -1.73(-5.56%) |
Nov 16, 2018 | 31.45 | 31.45 | 30.41 | 31.10 | 1,060,222 | -0.52(-1.65%) |
Nov 15, 2018 | 31.19 | 31.66 | 30.16 | 31.62 | 1,417,053 | +0.30(+0.97%) |
Nov 14, 2018 | 32.10 | 32.55 | 31.27 | 31.32 | 1,055,358 | -0.49(-1.55%) |
Nov 13, 2018 | 31.19 | 32.06 | 31.17 | 31.81 | 1,376,370 | +0.58(+1.86%) |
Nov 12, 2018 | 32.40 | 32.40 | 31.16 | 31.23 | 1,252,932 | -0.89(-2.76%) |
Nov 09, 2018 | 33.32 | 33.32 | 31.63 | 32.11 | 1,932,503 | -1.38(-4.11%) |
Nov 08, 2018 | 33.53 | 34.58 | 32.76 | 33.49 | 750,904 | -0.04(-0.12%) |
Nov 07, 2018 | 33.53 | 33.79 | 32.87 | 33.53 | 1,162,652 | +0.30(+0.92%) |
Nov 06, 2018 | 32.97 | 33.48 | 32.58 | 33.23 | 1,041,812 | +0.11(+0.33%) |
Nov 05, 2018 | 33.57 | 33.65 | 32.11 | 33.12 | 1,388,642 | -0.27(-0.80%) |
Nov 02, 2018 | 33.34 | 33.92 | 32.90 | 33.38 | 860,992 | +0.11(+0.33%) |
Nov 01, 2018 | 32.71 | 33.47 | 32.32 | 33.27 | 696,325 | +0.75(+2.30%) |
Oct 31, 2018 | 32.06 | 33.08 | 31.36 | 32.53 | 1,095,736 | +0.79(+2.48%) |
Oct 30, 2018 | 30.54 | 31.76 | 30.37 | 31.74 | 881,703 | +1.08(+3.53%) |
Oct 29, 2018 | 31.40 | 31.98 | 30.23 | 30.66 | 1,177,418 | -0.42(-1.36%) |
Oct 26, 2018 | 31.69 | 31.87 | 30.84 | 31.08 | 1,337,761 | -1.14(-3.54%) |
Oct 25, 2018 | 32.11 | 32.42 | 31.80 | 32.22 | 1,524,132 | +0.40(+1.27%) |
Oct 24, 2018 | 32.63 | 33.15 | 31.31 | 31.82 | 2,335,335 | -0.85(-2.59%) |
Oct 23, 2018 | 32.89 | 33.15 | 32.22 | 32.66 | 1,122,103 | -0.61(-1.83%) |
Oct 22, 2018 | 33.38 | 33.71 | 32.64 | 33.27 | 1,517,823 | -0.02(-0.06%) |
Oct 19, 2018 | 33.37 | 33.70 | 33.00 | 33.29 | 942,047 | +0.01(+0.03%) |
Oct 18, 2018 | 33.82 | 34.22 | 32.74 | 33.28 | 974,561 | -0.68(-2.00%) |
Oct 17, 2018 | 33.70 | 34.24 | 33.21 | 33.96 | 1,909,714 | +0.53(+1.59%) |
Oct 16, 2018 | 32.64 | 33.51 | 32.58 | 33.43 | 2,335,993 | +0.92(+2.84%) |
Oct 15, 2018 | 32.42 | 32.82 | 32.26 | 32.51 | 1,433,510 | +0.14(+0.43%) |
Oct 12, 2018 | 32.76 | 32.76 | 32.09 | 32.37 | 1,420,850 | +0.14(+0.43%) |
Oct 11, 2018 | 32.65 | 33.52 | 32.21 | 32.23 | 839,020 | -0.59(-1.80%) |
Oct 10, 2018 | 34.58 | 34.72 | 32.78 | 32.82 | 1,048,914 | -1.67(-4.85%) |
Oct 09, 2018 | 34.75 | 35.17 | 34.43 | 34.49 | 623,326 | -0.14(-0.40%) |
Oct 08, 2018 | 35.09 | 35.23 | 34.45 | 34.63 | 512,181 | -0.33(-0.96%) |
Oct 05, 2018 | 35.07 | 35.36 | 34.41 | 34.97 | 892,722 | -0.19(-0.53%) |
Oct 04, 2018 | 36.08 | 36.08 | 34.89 | 35.15 | 649,789 | -1.00(-2.77%) |
Oct 03, 2018 | 36.38 | 36.60 | 35.96 | 36.16 | 350,332 | -0.22(-0.59%) |
Oct 02, 2018 | 36.26 | 36.77 | 36.02 | 36.37 | 690,581 | +0.16(+0.43%) |
Oct 01, 2018 | 36.77 | 36.99 | 36.13 | 36.21 | 1,333,191 | -0.35(-0.97%) |
Sep 28, 2018 | 36.25 | 36.72 | 36.13 | 36.57 | 871,874 | +0.26(+0.70%) |
Sep 27, 2018 | 36.39 | 36.98 | 36.10 | 36.31 | 689,562 | +0.12(+0.33%) |
Sep 26, 2018 | 36.04 | 36.78 | 36.04 | 36.19 | 1,171,188 | +0.09(+0.25%) |
Sep 25, 2018 | 35.91 | 36.22 | 35.59 | 36.11 | 619,890 | +0.11(+0.30%) |
Sep 24, 2018 | 36.57 | 36.80 | 35.90 | 36.00 | 856,214 | -0.79(-2.14%) |
Sep 21, 2018 | 36.87 | 37.08 | 36.67 | 36.78 | 807,904 | -0.18(-0.48%) |
Sep 20, 2018 | 37.18 | 37.23 | 36.59 | 36.96 | 764,162 | -0.15(-0.40%) |
Sep 19, 2018 | 38.03 | 38.17 | 37.04 | 37.11 | 928,401 | -0.99(-2.61%) |
Sep 18, 2018 | 35.69 | 38.48 | 35.68 | 38.10 | 2,778,465 | +2.63(+7.40%) |
Sep 17, 2018 | 35.24 | 35.48 | 34.97 | 35.48 | 691,327 | +0.17(+0.47%) |
Sep 14, 2018 | 35.36 | 35.52 | 35.10 | 35.31 | 914,079 | +0.14(+0.39%) |
Sep 13, 2018 | 34.95 | 35.31 | 34.83 | 35.17 | 1,653,199 | +0.31(+0.90%) |
Sep 12, 2018 | 34.70 | 35.15 | 34.54 | 34.86 | 4,338,617 | +0.24(+0.68%) |
Sep 11, 2018 | 34.41 | 34.93 | 34.26 | 34.62 | 2,538,846 | +0.21(+0.60%) |
Sep 10, 2018 | 34.67 | 35.72 | 34.33 | 34.41 | 1,254,790 | -0.12(-0.34%) |
Sep 07, 2018 | 35.28 | 35.66 | 34.45 | 34.53 | 1,055,340 | -0.82(-2.31%) |
Sep 06, 2018 | 36.38 | 36.38 | 35.35 | 35.35 | 953,774 | -1.03(-2.84%) |
Sep 05, 2018 | 36.35 | 36.54 | 36.01 | 36.38 | 804,628 | -0.05(-0.14%) |