Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.16 | 29.57 | 28.79 | 29.50 | 2,135,000 | +0.34(+1.17%) |
Nov 29, 2018 | 30.01 | 30.01 | 29.02 | 29.16 | 1,648,292 | -0.77(-2.57%) |
Nov 28, 2018 | 29.01 | 30.00 | 28.64 | 29.93 | 1,655,168 | +0.86(+2.96%) |
Nov 27, 2018 | 28.62 | 29.41 | 28.62 | 29.07 | 869,402 | +0.11(+0.38%) |
Nov 26, 2018 | 27.89 | 29.25 | 27.84 | 28.96 | 1,817,193 | +0.65(+2.30%) |
Nov 23, 2018 | 28.68 | 28.88 | 27.94 | 28.31 | 1,945,300 | -1.07(-3.64%) |
Nov 21, 2018 | 29.38 | 29.38 | 29.38 | 0 | +1.53(+5.49%) | |
Nov 20, 2018 | 28.28 | 29.19 | 27.66 | 27.85 | 3,876,736 | -1.24(-4.26%) |
Nov 19, 2018 | 29.16 | 29.54 | 28.94 | 29.09 | 3,041,324 | -0.16(-0.55%) |
Nov 16, 2018 | 29.19 | 29.43 | 28.84 | 29.25 | 1,911,600 | -0.16(-0.54%) |
Nov 15, 2018 | 28.84 | 29.41 | 28.72 | 29.41 | 3,083,303 | +0.50(+1.73%) |
Nov 14, 2018 | 28.66 | 29.27 | 28.43 | 28.91 | 3,386,654 | +0.87(+3.10%) |
Nov 13, 2018 | 28.18 | 28.41 | 27.79 | 28.04 | 2,900,925 | +0.30(+1.08%) |
Nov 12, 2018 | 28.27 | 28.50 | 27.15 | 27.74 | 2,841,342 | -0.47(-1.67%) |
Nov 09, 2018 | 28.57 | 28.79 | 27.82 | 28.21 | 2,606,400 | -0.89(-3.06%) |
Nov 08, 2018 | 29.71 | 29.86 | 28.76 | 29.10 | 3,382,777 | -0.61(-2.05%) |
Nov 07, 2018 | 30.30 | 30.40 | 29.54 | 29.71 | 2,682,446 | -0.44(-1.46%) |
Nov 06, 2018 | 30.33 | 30.65 | 29.82 | 30.15 | 2,305,417 | -0.03(-0.10%) |
Nov 05, 2018 | 29.72 | 30.28 | 29.16 | 30.18 | 2,630,797 | +0.48(+1.62%) |
Nov 02, 2018 | 30.48 | 30.84 | 29.62 | 29.70 | 4,318,600 | -1.04(-3.38%) |
Nov 01, 2018 | 29.77 | 31.07 | 29.67 | 30.74 | 5,708,048 | +0.61(+2.02%) |
Oct 31, 2018 | 28.38 | 30.50 | 28.31 | 30.13 | 7,194,793 | +2.57(+9.33%) |
Oct 30, 2018 | 27.54 | 28.32 | 27.10 | 27.56 | 4,459,933 | +0.34(+1.25%) |
Oct 29, 2018 | 28.30 | 28.89 | 26.82 | 27.22 | 6,768,639 | -0.03(-0.11%) |
Oct 26, 2018 | 26.57 | 27.65 | 26.13 | 27.25 | 5,740,800 | +0.25(+0.93%) |
Oct 25, 2018 | 26.48 | 27.28 | 26.38 | 27.00 | 5,742,255 | +1.19(+4.61%) |
Oct 24, 2018 | 27.48 | 27.65 | 25.80 | 25.81 | 5,247,568 | -0.97(-3.62%) |
Oct 23, 2018 | 26.94 | 27.45 | 26.41 | 26.78 | 9,622,801 | -0.75(-2.72%) |
Oct 22, 2018 | 29.72 | 30.50 | 25.90 | 27.53 | 20,156,946 | +0.11(+0.40%) |
Oct 19, 2018 | 30.48 | 30.50 | 24.90 | 27.42 | 30,773,100 | -2.07(-7.02%) |
Oct 18, 2018 | 35.35 | 35.90 | 28.52 | 29.49 | 21,323,510 | -6.39(-17.81%) |
Oct 17, 2018 | 35.10 | 35.98 | 35.03 | 35.88 | 2,410,713 | +0.20(+0.56%) |
Oct 16, 2018 | 34.72 | 35.80 | 34.10 | 35.68 | 5,704,915 | +2.48(+7.47%) |
Oct 15, 2018 | 32.49 | 33.63 | 32.43 | 33.20 | 1,405,274 | +0.47(+1.44%) |
Oct 12, 2018 | 32.62 | 32.89 | 31.93 | 32.73 | 1,593,600 | +0.80(+2.51%) |
Oct 11, 2018 | 32.06 | 32.68 | 31.60 | 31.93 | 2,786,660 | +0.13(+0.41%) |
Oct 10, 2018 | 33.16 | 33.20 | 31.80 | 31.80 | 5,223,568 | -1.53(-4.59%) |
Oct 09, 2018 | 33.03 | 33.67 | 33.03 | 33.33 | 2,957,372 | -0.02(-0.06%) |
Oct 08, 2018 | 32.00 | 33.38 | 31.85 | 33.35 | 2,925,436 | +0.92(+2.84%) |
Oct 05, 2018 | 32.12 | 32.81 | 31.73 | 32.43 | 5,791,800 | +0.12(+0.37%) |
Oct 04, 2018 | 32.31 | 32.89 | 31.72 | 32.31 | 5,404,759 | -1.14(-3.41%) |
Oct 03, 2018 | 32.89 | 33.47 | 32.84 | 33.45 | 2,284,500 | +0.70(+2.14%) |
Oct 02, 2018 | 32.63 | 32.91 | 32.02 | 32.75 | 2,768,888 | +0.28(+0.86%) |
Oct 01, 2018 | 33.08 | 33.27 | 32.31 | 32.47 | 1,754,471 | -0.42(-1.28%) |
Sep 28, 2018 | 32.90 | 33.15 | 32.53 | 32.89 | 2,306,900 | -0.39(-1.17%) |
Sep 27, 2018 | 33.95 | 33.95 | 33.13 | 33.28 | 2,148,425 | +0.09(+0.27%) |
Sep 26, 2018 | 33.44 | 33.82 | 33.12 | 33.19 | 2,348,062 | -0.26(-0.78%) |
Sep 25, 2018 | 33.29 | 33.66 | 33.17 | 33.45 | 1,439,794 | -0.02(-0.06%) |
Sep 24, 2018 | 33.07 | 33.58 | 32.55 | 33.47 | 2,284,943 | +0.47(+1.42%) |
Sep 21, 2018 | 32.95 | 33.25 | 32.82 | 33.00 | 1,740,000 | +0.00(+0.00%) |
Sep 20, 2018 | 32.83 | 33.37 | 32.51 | 33.00 | 2,494,649 | +0.58(+1.79%) |
Sep 19, 2018 | 32.10 | 32.62 | 31.74 | 32.42 | 1,582,767 | +0.74(+2.34%) |
Sep 18, 2018 | 31.43 | 32.06 | 31.23 | 31.68 | 1,624,687 | +0.59(+1.90%) |
Sep 17, 2018 | 32.15 | 32.37 | 31.02 | 31.09 | 1,571,733 | -1.25(-3.87%) |
Sep 14, 2018 | 31.50 | 32.47 | 31.45 | 32.34 | 2,967,400 | +1.00(+3.19%) |
Sep 13, 2018 | 30.77 | 31.72 | 30.67 | 31.34 | 3,327,267 | +1.16(+3.84%) |
Sep 12, 2018 | 30.22 | 30.43 | 29.48 | 30.18 | 2,314,641 | +0.14(+0.47%) |
Sep 11, 2018 | 29.97 | 30.18 | 29.67 | 30.04 | 3,378,167 | -0.28(-0.92%) |
Sep 10, 2018 | 30.01 | 30.39 | 29.84 | 30.32 | 2,229,671 | +0.18(+0.60%) |
Sep 07, 2018 | 29.69 | 30.35 | 29.57 | 30.14 | 6,857,400 | +0.43(+1.45%) |
Sep 06, 2018 | 30.74 | 30.82 | 29.50 | 29.71 | 6,113,726 | -1.28(-4.13%) |
Sep 05, 2018 | 31.95 | 32.00 | 30.79 | 30.99 | 3,639,723 | -1.03(-3.22%) |