Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.87 | 29.98 | 29.71 | 29.89 | 7,840,725 | -0.10(-0.32%) |
Nov 29, 2018 | 30.14 | 30.29 | 29.87 | 29.99 | 11,138,274 | -0.27(-0.88%) |
Nov 28, 2018 | 29.91 | 30.35 | 29.79 | 30.25 | 9,398,606 | +0.39(+1.29%) |
Nov 27, 2018 | 29.76 | 29.97 | 29.67 | 29.87 | 7,319,280 | -0.16(-0.52%) |
Nov 26, 2018 | 30.11 | 30.22 | 29.97 | 30.02 | 8,720,646 | +0.47(+1.60%) |
Nov 23, 2018 | 29.54 | 29.70 | 29.26 | 29.55 | 12,029,582 | -1.02(-3.34%) |
Nov 21, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.87(+2.92%) | |
Nov 20, 2018 | 30.06 | 30.08 | 29.53 | 29.71 | 11,373,088 | -0.61(-2.00%) |
Nov 19, 2018 | 30.22 | 30.35 | 30.05 | 30.31 | 8,364,539 | +0.06(+0.20%) |
Nov 16, 2018 | 30.35 | 30.49 | 30.04 | 30.25 | 8,364,619 | -0.24(-0.78%) |
Nov 15, 2018 | 29.76 | 30.50 | 29.62 | 30.49 | 10,329,055 | +0.61(+2.06%) |
Nov 14, 2018 | 30.04 | 30.14 | 29.64 | 29.88 | 11,580,583 | +0.39(+1.31%) |
Nov 13, 2018 | 29.71 | 30.10 | 29.40 | 29.49 | 14,884,362 | -0.79(-2.59%) |
Nov 12, 2018 | 30.88 | 30.91 | 30.22 | 30.28 | 7,889,788 | -0.27(-0.90%) |
Nov 09, 2018 | 30.12 | 30.59 | 30.07 | 30.55 | 9,486,651 | -0.02(-0.07%) |
Nov 08, 2018 | 31.37 | 31.40 | 30.45 | 30.57 | 10,453,479 | -0.91(-2.88%) |
Nov 07, 2018 | 31.63 | 31.68 | 31.32 | 31.48 | 10,190,553 | +0.33(+1.05%) |
Nov 06, 2018 | 31.26 | 31.29 | 30.93 | 31.15 | 8,410,700 | +0.04(+0.12%) |
Nov 05, 2018 | 31.08 | 31.20 | 30.86 | 31.12 | 9,159,558 | +0.74(+2.43%) |
Nov 02, 2018 | 31.27 | 31.34 | 30.10 | 30.38 | 12,296,250 | -0.77(-2.46%) |
Nov 01, 2018 | 31.52 | 31.57 | 30.69 | 31.14 | 11,815,773 | -0.53(-1.66%) |
Oct 31, 2018 | 31.71 | 32.10 | 31.58 | 31.67 | 16,831,364 | +0.85(+2.75%) |
Oct 30, 2018 | 30.67 | 30.88 | 30.33 | 30.82 | 12,980,060 | +0.86(+2.88%) |
Oct 29, 2018 | 30.53 | 30.54 | 29.65 | 29.96 | 9,661,024 | -0.05(-0.17%) |
Oct 26, 2018 | 29.42 | 30.21 | 29.36 | 30.01 | 13,740,862 | -0.36(-1.18%) |
Oct 25, 2018 | 30.28 | 30.60 | 30.11 | 30.37 | 9,269,160 | +0.44(+1.46%) |
Oct 24, 2018 | 31.03 | 31.08 | 29.92 | 29.93 | 12,430,652 | -0.96(-3.10%) |
Oct 23, 2018 | 30.91 | 31.04 | 30.45 | 30.89 | 12,596,735 | -0.61(-1.95%) |
Oct 22, 2018 | 31.80 | 31.89 | 31.47 | 31.50 | 8,500,635 | -0.63(-1.95%) |
Oct 19, 2018 | 32.21 | 32.37 | 32.02 | 32.13 | 7,855,462 | +0.10(+0.32%) |
Oct 18, 2018 | 31.84 | 32.28 | 31.81 | 32.03 | 10,207,521 | -0.36(-1.10%) |
Oct 17, 2018 | 32.62 | 32.62 | 32.17 | 32.39 | 5,951,219 | -0.26(-0.78%) |
Oct 16, 2018 | 32.39 | 32.78 | 32.33 | 32.64 | 4,956,217 | +0.15(+0.45%) |
Oct 15, 2018 | 32.65 | 32.71 | 32.35 | 32.50 | 6,216,642 | -0.04(-0.11%) |
Oct 12, 2018 | 32.66 | 32.71 | 32.15 | 32.53 | 9,554,925 | +0.31(+0.95%) |
Oct 11, 2018 | 32.66 | 32.78 | 32.01 | 32.23 | 12,450,225 | -0.74(-2.26%) |
Oct 10, 2018 | 33.66 | 33.69 | 32.91 | 32.97 | 8,180,414 | -0.63(-1.87%) |
Oct 09, 2018 | 33.34 | 33.75 | 33.17 | 33.60 | 6,832,728 | +0.15(+0.44%) |
Oct 08, 2018 | 33.12 | 33.48 | 33.06 | 33.45 | 7,414,500 | -0.50(-1.48%) |
Oct 05, 2018 | 33.97 | 34.11 | 33.73 | 33.96 | 7,365,617 | -0.20(-0.58%) |
Oct 04, 2018 | 34.26 | 34.35 | 33.93 | 34.15 | 8,092,306 | -0.16(-0.47%) |
Oct 03, 2018 | 34.32 | 34.36 | 34.02 | 34.31 | 8,850,400 | +0.13(+0.38%) |
Oct 02, 2018 | 34.23 | 34.28 | 34.01 | 34.18 | 7,699,643 | +0.03(+0.09%) |
Oct 01, 2018 | 34.27 | 34.28 | 34.03 | 34.15 | 8,918,567 | +0.49(+1.45%) |
Sep 28, 2018 | 34.04 | 34.09 | 33.64 | 33.66 | 7,102,275 | -0.56(-1.64%) |
Sep 27, 2018 | 34.31 | 34.44 | 34.16 | 34.23 | 17,597,460 | +0.45(+1.32%) |
Sep 26, 2018 | 33.74 | 34.06 | 33.67 | 33.78 | 14,224,531 | -0.04(-0.13%) |
Sep 25, 2018 | 33.78 | 34.03 | 33.68 | 33.82 | 21,361,934 | +0.80(+2.43%) |
Sep 24, 2018 | 33.14 | 33.29 | 32.88 | 33.02 | 9,488,827 | +0.40(+1.23%) |
Sep 21, 2018 | 32.61 | 32.82 | 32.52 | 32.62 | 11,913,631 | +0.07(+0.22%) |
Sep 20, 2018 | 32.48 | 32.59 | 32.25 | 32.55 | 12,459,322 | +0.43(+1.34%) |
Sep 19, 2018 | 31.92 | 32.17 | 31.87 | 32.12 | 7,153,465 | +0.31(+0.96%) |
Sep 18, 2018 | 31.70 | 31.95 | 31.70 | 31.81 | 5,825,942 | +0.23(+0.74%) |
Sep 17, 2018 | 31.75 | 31.87 | 31.52 | 31.58 | 5,329,169 | -0.01(-0.05%) |
Sep 14, 2018 | 31.63 | 31.74 | 31.52 | 31.59 | 3,516,970 | -0.12(-0.37%) |
Sep 13, 2018 | 31.73 | 31.78 | 31.51 | 31.71 | 4,570,754 | +0.23(+0.72%) |
Sep 12, 2018 | 31.41 | 31.75 | 31.41 | 31.48 | 6,039,229 | +0.34(+1.08%) |
Sep 11, 2018 | 30.64 | 31.24 | 30.60 | 31.14 | 7,010,035 | +0.41(+1.33%) |
Sep 10, 2018 | 30.79 | 30.95 | 30.74 | 30.74 | 5,220,807 | +0.04(+0.14%) |
Sep 07, 2018 | 30.40 | 30.69 | 30.30 | 30.69 | 6,460,286 | -0.13(-0.43%) |
Sep 06, 2018 | 31.07 | 31.21 | 30.68 | 30.82 | 6,584,488 | -0.42(-1.33%) |
Sep 05, 2018 | 31.25 | 31.30 | 30.96 | 31.24 | 7,419,660 | +0.04(+0.14%) |