Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.12 | 31.21 | 30.08 | 31.15 | 1,237,685 | +0.68(+2.23%) |
Nov 29, 2018 | 30.62 | 30.83 | 29.93 | 30.47 | 1,099,456 | -0.30(-0.98%) |
Nov 28, 2018 | 29.59 | 30.83 | 29.13 | 30.77 | 1,550,877 | +1.38(+4.68%) |
Nov 27, 2018 | 30.11 | 30.40 | 29.17 | 29.39 | 1,386,866 | -0.89(-2.92%) |
Nov 26, 2018 | 29.85 | 30.64 | 29.68 | 30.28 | 1,254,488 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.94 | 28.71 | 29.47 | 620,435 | +0.36(+1.23%) |
Nov 21, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.62 | 29.03 | 28.23 | 28.61 | 1,201,540 | -0.47(-1.62%) |
Nov 19, 2018 | 29.07 | 29.41 | 28.71 | 29.08 | 1,331,943 | -0.44(-1.50%) |
Nov 16, 2018 | 29.16 | 29.98 | 29.16 | 29.52 | 1,215,925 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.41 | 28.16 | 29.30 | 1,311,301 | +0.60(+2.10%) |
Nov 14, 2018 | 28.62 | 29.17 | 28.27 | 28.70 | 1,305,604 | +0.45(+1.60%) |
Nov 13, 2018 | 28.60 | 29.20 | 28.11 | 28.24 | 1,534,660 | -0.17(-0.60%) |
Nov 12, 2018 | 28.67 | 28.97 | 28.33 | 28.41 | 1,183,195 | -0.22(-0.76%) |
Nov 09, 2018 | 29.64 | 30.01 | 28.41 | 28.63 | 2,409,878 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.45 | 29.48 | 29.94 | 1,533,824 | -0.53(-1.73%) |
Nov 07, 2018 | 30.05 | 30.71 | 29.77 | 30.47 | 1,948,310 | +0.70(+2.33%) |
Nov 06, 2018 | 29.19 | 30.42 | 29.00 | 29.77 | 2,609,295 | +0.50(+1.70%) |
Nov 05, 2018 | 29.19 | 29.83 | 28.18 | 29.27 | 2,527,971 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.90 | 29.28 | 5,106,494 | -4.53(-13.39%) |
Nov 01, 2018 | 31.63 | 34.49 | 31.46 | 33.81 | 3,189,839 | +2.45(+7.82%) |
Oct 31, 2018 | 30.69 | 31.58 | 30.67 | 31.36 | 1,822,576 | +1.24(+4.12%) |
Oct 30, 2018 | 28.93 | 30.21 | 28.65 | 30.12 | 1,606,712 | +1.12(+3.85%) |
Oct 29, 2018 | 28.79 | 29.90 | 28.45 | 29.00 | 1,703,307 | +0.68(+2.39%) |
Oct 26, 2018 | 29.11 | 29.11 | 27.65 | 28.33 | 1,266,960 | -0.66(-2.27%) |
Oct 25, 2018 | 28.58 | 29.44 | 28.58 | 28.98 | 1,659,076 | +0.75(+2.66%) |
Oct 24, 2018 | 29.82 | 30.10 | 28.18 | 28.23 | 2,176,573 | -1.58(-5.29%) |
Oct 23, 2018 | 29.13 | 29.99 | 28.74 | 29.81 | 2,234,381 | -1.05(-3.41%) |
Oct 22, 2018 | 31.41 | 31.70 | 30.78 | 30.86 | 1,477,135 | -0.30(-0.96%) |
Oct 19, 2018 | 32.42 | 32.63 | 31.03 | 31.16 | 1,719,804 | -1.23(-3.80%) |
Oct 18, 2018 | 34.12 | 34.19 | 32.12 | 32.39 | 1,789,337 | -2.21(-6.38%) |
Oct 17, 2018 | 34.37 | 34.85 | 34.03 | 34.60 | 1,423,041 | -0.23(-0.65%) |
Oct 16, 2018 | 34.49 | 34.97 | 33.80 | 34.82 | 1,149,420 | +0.72(+2.12%) |
Oct 15, 2018 | 34.05 | 34.60 | 34.05 | 34.10 | 649,300 | +0.02(+0.06%) |
Oct 12, 2018 | 35.19 | 35.62 | 33.77 | 34.08 | 1,066,040 | -0.95(-2.71%) |
Oct 11, 2018 | 34.95 | 35.94 | 34.61 | 35.03 | 976,235 | -0.16(-0.45%) |
Oct 10, 2018 | 36.36 | 36.45 | 35.13 | 35.19 | 1,313,910 | -1.16(-3.20%) |
Oct 09, 2018 | 37.26 | 37.28 | 36.21 | 36.36 | 932,063 | -1.14(-3.03%) |
Oct 08, 2018 | 36.77 | 37.57 | 36.58 | 37.49 | 711,862 | +0.52(+1.40%) |
Oct 05, 2018 | 37.53 | 37.70 | 36.50 | 36.98 | 757,684 | -0.68(-1.80%) |
Oct 04, 2018 | 38.03 | 38.84 | 37.29 | 37.65 | 948,687 | -0.43(-1.13%) |
Oct 03, 2018 | 37.10 | 38.33 | 36.98 | 38.08 | 2,286,889 | +1.08(+2.92%) |
Oct 02, 2018 | 37.40 | 37.67 | 36.86 | 37.00 | 1,427,355 | -0.55(-1.48%) |
Oct 01, 2018 | 37.75 | 37.95 | 37.08 | 37.56 | 1,705,429 | +0.08(+0.20%) |
Sep 28, 2018 | 38.02 | 38.05 | 37.42 | 37.48 | 1,459,682 | -0.74(-1.94%) |
Sep 27, 2018 | 38.52 | 38.79 | 38.03 | 38.22 | 1,090,989 | -0.18(-0.46%) |
Sep 26, 2018 | 37.99 | 38.88 | 37.75 | 38.40 | 1,065,026 | +0.25(+0.66%) |
Sep 25, 2018 | 38.67 | 38.77 | 38.07 | 38.15 | 1,147,985 | -0.47(-1.22%) |
Sep 24, 2018 | 39.18 | 39.35 | 38.39 | 38.62 | 802,596 | -0.77(-1.96%) |
Sep 21, 2018 | 40.04 | 40.14 | 39.31 | 39.39 | 2,833,439 | -0.51(-1.27%) |
Sep 20, 2018 | 39.57 | 40.14 | 39.37 | 39.90 | 1,305,991 | +0.66(+1.68%) |
Sep 19, 2018 | 38.28 | 39.42 | 38.22 | 39.24 | 1,689,806 | +1.09(+2.86%) |
Sep 18, 2018 | 37.31 | 38.36 | 37.26 | 38.15 | 1,495,112 | +0.95(+2.55%) |
Sep 17, 2018 | 36.59 | 37.73 | 36.47 | 37.20 | 1,315,355 | +0.74(+2.04%) |
Sep 14, 2018 | 36.02 | 36.73 | 35.88 | 36.46 | 990,867 | +0.26(+0.73%) |
Sep 13, 2018 | 36.16 | 36.80 | 35.93 | 36.20 | 712,071 | +0.17(+0.47%) |
Sep 12, 2018 | 35.40 | 36.17 | 35.08 | 36.03 | 960,717 | +0.66(+1.86%) |
Sep 11, 2018 | 35.28 | 35.67 | 34.66 | 35.37 | 1,395,212 | -0.07(-0.19%) |
Sep 10, 2018 | 35.88 | 36.03 | 35.41 | 35.44 | 1,179,297 | -0.17(-0.47%) |
Sep 07, 2018 | 35.67 | 35.96 | 35.31 | 35.60 | 857,133 | -0.32(-0.89%) |
Sep 06, 2018 | 36.22 | 36.28 | 35.57 | 35.92 | 701,633 | -0.23(-0.65%) |
Sep 05, 2018 | 35.26 | 36.30 | 35.10 | 36.16 | 896,151 | +0.24(+0.68%) |