Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.17 | 31.31 | 30.47 | 30.83 | 11,842,421 | -0.60(-1.90%) |
Nov 29, 2018 | 31.18 | 31.90 | 31.07 | 31.42 | 3,748,471 | +0.03(+0.09%) |
Nov 28, 2018 | 30.92 | 31.50 | 29.68 | 31.40 | 3,856,974 | +0.46(+1.48%) |
Nov 27, 2018 | 30.69 | 31.21 | 30.55 | 30.94 | 3,294,883 | +0.03(+0.09%) |
Nov 26, 2018 | 30.80 | 31.16 | 30.41 | 30.91 | 3,610,648 | +0.43(+1.41%) |
Nov 23, 2018 | 30.25 | 31.02 | 30.22 | 30.48 | 1,685,983 | +0.03(+0.09%) |
Nov 21, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.83(+2.81%) | |
Nov 20, 2018 | 28.44 | 29.81 | 28.33 | 29.62 | 3,358,177 | +0.57(+1.96%) |
Nov 19, 2018 | 28.38 | 29.30 | 28.31 | 29.05 | 2,964,068 | +0.64(+2.24%) |
Nov 16, 2018 | 27.81 | 28.52 | 27.76 | 28.41 | 3,610,590 | +0.42(+1.50%) |
Nov 15, 2018 | 28.85 | 28.89 | 27.35 | 27.99 | 6,038,947 | -1.77(-5.94%) |
Nov 14, 2018 | 30.54 | 30.65 | 29.42 | 29.76 | 3,335,724 | -0.47(-1.55%) |
Nov 13, 2018 | 30.03 | 30.69 | 29.98 | 30.23 | 2,923,957 | +0.33(+1.09%) |
Nov 12, 2018 | 30.02 | 30.54 | 29.85 | 29.90 | 1,679,594 | -0.37(-1.24%) |
Nov 09, 2018 | 30.20 | 30.80 | 29.94 | 30.27 | 3,047,348 | +0.02(+0.06%) |
Nov 08, 2018 | 30.43 | 30.94 | 29.45 | 30.25 | 4,250,961 | -0.96(-3.08%) |
Nov 07, 2018 | 31.31 | 31.36 | 30.47 | 31.22 | 2,660,306 | +0.22(+0.69%) |
Nov 06, 2018 | 31.15 | 31.32 | 30.68 | 31.00 | 2,659,814 | -0.34(-1.07%) |
Nov 05, 2018 | 30.48 | 31.43 | 30.40 | 31.34 | 3,447,015 | +0.73(+2.38%) |
Nov 02, 2018 | 31.50 | 31.63 | 30.30 | 30.61 | 3,896,704 | -0.71(-2.27%) |
Nov 01, 2018 | 31.43 | 31.86 | 30.82 | 31.32 | 5,887,663 | -0.15(-0.48%) |
Oct 31, 2018 | 31.46 | 32.12 | 31.06 | 31.47 | 12,203,649 | +0.43(+1.39%) |
Oct 30, 2018 | 28.39 | 31.15 | 28.14 | 31.04 | 6,198,505 | +2.50(+8.75%) |
Oct 29, 2018 | 29.79 | 29.84 | 28.19 | 28.54 | 3,105,614 | -0.73(-2.49%) |
Oct 26, 2018 | 27.87 | 29.92 | 27.83 | 29.27 | 5,762,912 | +0.87(+3.06%) |
Oct 25, 2018 | 27.81 | 28.57 | 27.74 | 28.40 | 3,579,964 | +1.36(+5.01%) |
Oct 24, 2018 | 28.24 | 28.73 | 27.04 | 27.05 | 4,318,727 | -1.23(-4.36%) |
Oct 23, 2018 | 26.82 | 28.64 | 26.82 | 28.28 | 6,917,125 | +1.11(+4.10%) |
Oct 22, 2018 | 27.75 | 28.17 | 26.81 | 27.17 | 4,606,599 | -0.90(-3.20%) |
Oct 19, 2018 | 29.23 | 29.36 | 27.88 | 28.07 | 3,295,598 | -1.20(-4.09%) |
Oct 18, 2018 | 28.36 | 29.70 | 28.26 | 29.26 | 4,910,747 | +0.10(+0.35%) |
Oct 17, 2018 | 29.24 | 29.29 | 28.53 | 29.16 | 3,106,227 | -0.78(-2.59%) |
Oct 16, 2018 | 29.26 | 30.02 | 28.88 | 29.94 | 3,030,525 | +0.95(+3.29%) |
Oct 15, 2018 | 29.05 | 29.44 | 28.96 | 28.98 | 2,863,416 | -0.22(-0.77%) |
Oct 12, 2018 | 29.79 | 29.82 | 28.96 | 29.21 | 3,892,746 | -0.10(-0.35%) |
Oct 11, 2018 | 29.27 | 29.67 | 29.01 | 29.31 | 4,080,211 | +0.04(+0.13%) |
Oct 10, 2018 | 29.45 | 30.17 | 29.24 | 29.27 | 2,870,312 | -0.26(-0.88%) |
Oct 09, 2018 | 30.04 | 30.30 | 29.43 | 29.53 | 3,361,304 | -0.75(-2.46%) |
Oct 08, 2018 | 29.75 | 30.47 | 29.62 | 30.28 | 2,858,815 | +0.41(+1.37%) |
Oct 05, 2018 | 30.15 | 30.32 | 29.34 | 29.87 | 4,409,927 | -0.20(-0.68%) |
Oct 04, 2018 | 30.30 | 30.32 | 29.71 | 30.07 | 3,467,758 | -0.43(-1.41%) |
Oct 03, 2018 | 31.06 | 31.47 | 30.34 | 30.50 | 4,479,996 | -0.61(-1.98%) |
Oct 02, 2018 | 30.83 | 31.44 | 30.76 | 31.12 | 2,840,526 | +0.23(+0.75%) |
Oct 01, 2018 | 30.88 | 31.06 | 30.67 | 30.88 | 3,226,332 | +0.11(+0.36%) |
Sep 28, 2018 | 31.21 | 31.65 | 30.68 | 30.77 | 3,406,890 | -0.48(-1.55%) |
Sep 27, 2018 | 31.97 | 31.97 | 31.18 | 31.26 | 3,433,837 | -0.75(-2.36%) |
Sep 26, 2018 | 33.26 | 33.31 | 31.66 | 32.01 | 2,899,540 | -0.83(-2.52%) |
Sep 25, 2018 | 32.71 | 32.93 | 32.63 | 32.84 | 2,538,572 | +0.12(+0.37%) |
Sep 24, 2018 | 33.07 | 33.39 | 32.65 | 32.72 | 2,581,631 | -0.68(-2.04%) |
Sep 21, 2018 | 33.36 | 33.52 | 32.80 | 33.40 | 5,172,643 | -0.01(-0.03%) |
Sep 20, 2018 | 33.95 | 34.07 | 32.88 | 33.41 | 2,890,996 | -0.44(-1.29%) |
Sep 19, 2018 | 34.00 | 34.55 | 33.76 | 33.85 | 1,431,385 | -0.15(-0.44%) |
Sep 18, 2018 | 33.72 | 34.19 | 33.64 | 34.00 | 1,297,865 | +0.30(+0.88%) |
Sep 17, 2018 | 34.36 | 34.47 | 33.60 | 33.70 | 1,547,665 | -0.57(-1.66%) |
Sep 14, 2018 | 33.54 | 34.40 | 33.20 | 34.27 | 2,115,339 | +0.40(+1.18%) |
Sep 13, 2018 | 34.38 | 34.43 | 33.18 | 33.87 | 2,845,050 | -0.56(-1.62%) |
Sep 12, 2018 | 34.16 | 34.53 | 33.92 | 34.43 | 1,872,177 | +0.35(+1.04%) |
Sep 11, 2018 | 33.63 | 34.44 | 33.53 | 34.07 | 1,966,241 | +0.26(+0.77%) |
Sep 10, 2018 | 33.69 | 34.05 | 33.57 | 33.81 | 1,833,095 | +0.19(+0.55%) |
Sep 07, 2018 | 33.96 | 34.44 | 33.53 | 33.62 | 2,536,947 | -0.69(-2.01%) |
Sep 06, 2018 | 34.91 | 35.31 | 34.10 | 34.31 | 2,380,196 | -0.53(-1.52%) |
Sep 05, 2018 | 34.21 | 35.09 | 33.99 | 34.84 | 2,893,410 | +0.71(+2.07%) |