Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.23 | 31.23 | 29.40 | 30.00 | 10,353,993 | -1.14(-3.65%) |
Nov 29, 2018 | 31.02 | 31.40 | 30.86 | 31.14 | 3,003,486 | -0.03(-0.09%) |
Nov 28, 2018 | 30.70 | 31.27 | 30.57 | 31.16 | 4,032,837 | +0.53(+1.75%) |
Nov 27, 2018 | 30.34 | 30.63 | 30.09 | 30.63 | 3,039,034 | +0.36(+1.19%) |
Nov 26, 2018 | 30.40 | 30.78 | 30.09 | 30.27 | 3,693,034 | +0.10(+0.32%) |
Nov 23, 2018 | 30.64 | 30.66 | 30.15 | 30.17 | 1,061,148 | -0.69(-2.24%) |
Nov 21, 2018 | 30.86 | 30.86 | 30.86 | 0 | +0.89(+2.98%) | |
Nov 20, 2018 | 30.38 | 30.79 | 29.62 | 29.97 | 4,277,559 | -0.57(-1.88%) |
Nov 19, 2018 | 31.89 | 32.41 | 30.34 | 30.54 | 5,709,248 | -1.53(-4.76%) |
Nov 16, 2018 | 31.04 | 32.42 | 30.09 | 32.07 | 8,039,321 | +0.48(+1.51%) |
Nov 15, 2018 | 30.90 | 31.34 | 30.28 | 31.59 | 6,025,590 | +0.69(+2.23%) |
Nov 14, 2018 | 31.32 | 31.84 | 30.81 | 30.90 | 4,058,239 | -0.25(-0.81%) |
Nov 13, 2018 | 31.88 | 32.07 | 31.02 | 31.15 | 5,157,797 | -0.51(-1.60%) |
Nov 12, 2018 | 31.31 | 32.16 | 31.26 | 31.66 | 3,308,238 | +0.46(+1.46%) |
Nov 09, 2018 | 31.01 | 32.09 | 30.97 | 31.20 | 3,432,505 | +0.07(+0.22%) |
Nov 08, 2018 | 31.41 | 32.10 | 30.94 | 31.14 | 2,641,160 | -0.30(-0.96%) |
Nov 07, 2018 | 31.71 | 31.72 | 30.18 | 31.44 | 5,300,998 | -0.21(-0.68%) |
Nov 06, 2018 | 31.51 | 32.00 | 31.23 | 31.65 | 3,959,758 | +0.15(+0.46%) |
Nov 05, 2018 | 29.92 | 31.55 | 29.89 | 31.50 | 5,378,350 | +0.72(+2.34%) |
Nov 02, 2018 | 32.05 | 32.54 | 30.68 | 30.79 | 4,772,957 | -1.08(-3.39%) |
Nov 01, 2018 | 31.20 | 31.93 | 30.77 | 31.86 | 4,345,851 | +0.78(+2.50%) |
Oct 31, 2018 | 30.81 | 32.15 | 30.77 | 31.09 | 5,192,564 | +0.32(+1.04%) |
Oct 30, 2018 | 29.81 | 30.80 | 29.81 | 30.77 | 4,873,330 | +1.16(+3.91%) |
Oct 29, 2018 | 29.61 | 30.16 | 29.24 | 29.61 | 5,099,126 | +0.47(+1.60%) |
Oct 26, 2018 | 28.40 | 29.74 | 28.30 | 29.14 | 5,799,438 | +0.29(+1.01%) |
Oct 25, 2018 | 29.18 | 29.63 | 28.67 | 28.85 | 7,305,645 | -0.23(-0.80%) |
Oct 24, 2018 | 31.81 | 31.86 | 29.01 | 29.08 | 7,514,685 | -2.71(-8.53%) |
Oct 23, 2018 | 32.06 | 32.08 | 31.51 | 31.80 | 4,275,548 | -0.28(-0.88%) |
Oct 22, 2018 | 32.59 | 32.72 | 32.00 | 32.08 | 2,697,302 | -0.22(-0.69%) |
Oct 19, 2018 | 32.93 | 32.95 | 32.20 | 32.30 | 5,628,769 | -0.49(-1.48%) |
Oct 18, 2018 | 32.48 | 32.97 | 32.30 | 32.79 | 4,951,143 | +0.31(+0.96%) |
Oct 17, 2018 | 32.08 | 32.56 | 31.99 | 32.48 | 3,626,737 | +0.56(+1.77%) |
Oct 16, 2018 | 31.02 | 32.04 | 30.87 | 31.91 | 3,373,208 | +1.02(+3.30%) |
Oct 15, 2018 | 30.34 | 31.19 | 30.34 | 30.89 | 2,581,356 | +0.38(+1.24%) |
Oct 12, 2018 | 30.68 | 30.94 | 30.36 | 30.51 | 3,459,458 | +0.19(+0.64%) |
Oct 11, 2018 | 31.11 | 31.24 | 30.23 | 30.32 | 4,511,944 | -0.74(-2.38%) |
Oct 10, 2018 | 31.86 | 32.47 | 30.99 | 31.06 | 4,134,753 | -0.85(-2.65%) |
Oct 09, 2018 | 31.83 | 32.68 | 31.67 | 31.90 | 3,407,807 | +0.08(+0.24%) |
Oct 08, 2018 | 31.61 | 31.86 | 31.36 | 31.83 | 2,512,305 | +0.14(+0.43%) |
Oct 05, 2018 | 32.19 | 32.47 | 31.48 | 31.69 | 2,408,391 | -0.44(-1.36%) |
Oct 04, 2018 | 32.19 | 32.55 | 31.83 | 32.13 | 4,355,276 | -0.26(-0.81%) |
Oct 03, 2018 | 31.84 | 32.70 | 31.84 | 32.39 | 5,335,257 | +0.57(+1.80%) |
Oct 02, 2018 | 31.65 | 31.92 | 31.14 | 31.82 | 4,415,038 | +0.26(+0.83%) |
Oct 01, 2018 | 32.88 | 32.94 | 31.20 | 31.55 | 6,112,275 | -1.26(-3.85%) |
Sep 28, 2018 | 32.96 | 33.01 | 32.37 | 32.82 | 5,183,015 | -0.09(-0.27%) |
Sep 27, 2018 | 32.69 | 33.48 | 32.40 | 32.90 | 3,931,965 | +0.11(+0.33%) |
Sep 26, 2018 | 32.09 | 33.30 | 31.95 | 32.80 | 7,000,001 | +1.22(+3.88%) |
Sep 25, 2018 | 31.53 | 31.89 | 31.48 | 31.57 | 3,210,898 | -0.11(-0.34%) |
Sep 24, 2018 | 31.19 | 31.73 | 31.11 | 31.68 | 3,420,051 | +0.21(+0.68%) |
Sep 21, 2018 | 30.99 | 31.55 | 30.84 | 31.47 | 7,442,855 | +0.52(+1.70%) |
Sep 20, 2018 | 30.25 | 31.08 | 30.13 | 30.94 | 5,091,279 | +1.07(+3.58%) |
Sep 19, 2018 | 29.42 | 30.17 | 29.42 | 29.87 | 3,320,287 | +0.51(+1.72%) |
Sep 18, 2018 | 29.24 | 29.49 | 28.93 | 29.37 | 2,170,916 | +0.15(+0.50%) |
Sep 17, 2018 | 29.06 | 29.40 | 28.82 | 29.22 | 2,029,904 | +0.20(+0.70%) |
Sep 14, 2018 | 29.13 | 29.13 | 28.49 | 29.02 | 2,442,751 | -0.03(-0.10%) |
Sep 13, 2018 | 28.71 | 29.10 | 28.32 | 29.05 | 4,217,989 | +0.42(+1.48%) |
Sep 12, 2018 | 27.85 | 28.87 | 27.83 | 28.62 | 5,107,510 | +0.73(+2.63%) |
Sep 11, 2018 | 28.07 | 28.13 | 27.80 | 27.89 | 3,620,416 | -0.18(-0.65%) |
Sep 10, 2018 | 28.34 | 28.52 | 27.86 | 28.07 | 3,800,055 | +0.09(+0.31%) |
Sep 07, 2018 | 28.13 | 28.34 | 27.70 | 27.98 | 3,025,590 | -0.27(-0.96%) |
Sep 06, 2018 | 28.01 | 28.76 | 27.42 | 28.25 | 4,891,249 | -0.17(-0.61%) |
Sep 05, 2018 | 28.61 | 28.81 | 28.19 | 28.43 | 5,987,758 | +0.05(+0.17%) |