Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.25 | 33.56 | 33.00 | 33.34 | 2,441,707 | +0.11(+0.33%) |
Nov 29, 2018 | 33.79 | 33.95 | 33.22 | 33.23 | 1,840,508 | -0.66(-1.94%) |
Nov 28, 2018 | 33.86 | 34.13 | 33.34 | 33.88 | 1,746,890 | +0.21(+0.62%) |
Nov 27, 2018 | 33.63 | 34.20 | 33.50 | 33.67 | 2,087,224 | -0.11(-0.32%) |
Nov 26, 2018 | 34.36 | 34.46 | 33.70 | 33.78 | 2,643,487 | -0.40(-1.17%) |
Nov 23, 2018 | 33.28 | 34.34 | 33.11 | 34.18 | 998,621 | +0.78(+2.32%) |
Nov 21, 2018 | 33.41 | 33.41 | 33.41 | 0 | +0.43(+1.30%) | |
Nov 20, 2018 | 32.93 | 33.69 | 32.73 | 32.98 | 2,128,725 | -0.24(-0.71%) |
Nov 19, 2018 | 33.51 | 34.18 | 33.11 | 33.22 | 2,539,358 | -0.31(-0.93%) |
Nov 16, 2018 | 33.18 | 33.83 | 32.92 | 33.53 | 6,052,107 | +0.20(+0.60%) |
Nov 15, 2018 | 31.92 | 33.45 | 31.87 | 33.33 | 2,371,625 | +1.07(+3.31%) |
Nov 14, 2018 | 32.27 | 32.79 | 32.17 | 32.26 | 2,266,196 | +0.26(+0.80%) |
Nov 13, 2018 | 31.98 | 32.56 | 31.82 | 32.00 | 2,358,317 | +0.11(+0.34%) |
Nov 12, 2018 | 32.03 | 32.20 | 31.73 | 31.89 | 1,952,026 | -0.14(-0.43%) |
Nov 09, 2018 | 32.09 | 32.35 | 31.58 | 32.03 | 2,330,043 | -0.23(-0.71%) |
Nov 08, 2018 | 31.82 | 32.64 | 31.71 | 32.26 | 3,129,126 | +0.27(+0.86%) |
Nov 07, 2018 | 31.29 | 32.00 | 30.89 | 31.99 | 3,204,582 | +0.89(+2.88%) |
Nov 06, 2018 | 30.73 | 31.51 | 30.73 | 31.09 | 2,733,206 | +0.21(+0.68%) |
Nov 05, 2018 | 30.33 | 31.35 | 30.18 | 30.88 | 3,296,664 | +0.52(+1.71%) |
Nov 02, 2018 | 30.65 | 30.79 | 29.86 | 30.36 | 3,587,168 | -0.21(-0.69%) |
Nov 01, 2018 | 29.70 | 30.92 | 29.14 | 30.57 | 3,574,779 | +1.04(+3.52%) |
Oct 31, 2018 | 29.59 | 29.89 | 29.27 | 29.53 | 3,987,922 | +0.10(+0.34%) |
Oct 30, 2018 | 28.59 | 29.44 | 28.55 | 29.43 | 2,577,844 | +0.86(+3.00%) |
Oct 29, 2018 | 28.99 | 29.27 | 28.25 | 28.57 | 3,059,372 | -0.03(-0.10%) |
Oct 26, 2018 | 28.07 | 28.91 | 27.81 | 28.60 | 3,076,516 | +0.29(+1.03%) |
Oct 25, 2018 | 28.19 | 28.42 | 27.99 | 28.31 | 2,430,601 | +0.26(+0.91%) |
Oct 24, 2018 | 28.46 | 28.83 | 28.05 | 28.05 | 3,732,353 | -0.38(-1.35%) |
Oct 23, 2018 | 28.09 | 28.91 | 27.58 | 28.44 | 3,693,948 | -0.01(-0.03%) |
Oct 22, 2018 | 29.23 | 29.44 | 28.42 | 28.44 | 4,500,350 | -0.85(-2.90%) |
Oct 19, 2018 | 29.66 | 29.79 | 28.88 | 29.29 | 4,513,904 | -0.23(-0.77%) |
Oct 18, 2018 | 28.84 | 30.53 | 28.75 | 29.52 | 8,303,284 | -2.67(-8.30%) |
Oct 17, 2018 | 32.21 | 32.35 | 31.86 | 32.20 | 1,812,169 | -0.11(-0.34%) |
Oct 16, 2018 | 31.98 | 32.42 | 31.69 | 32.30 | 1,608,610 | +0.44(+1.37%) |
Oct 15, 2018 | 31.73 | 32.26 | 31.47 | 31.87 | 2,049,451 | +0.13(+0.40%) |
Oct 12, 2018 | 32.17 | 32.37 | 31.42 | 31.74 | 2,899,870 | -0.15(-0.46%) |
Oct 11, 2018 | 33.02 | 33.06 | 31.88 | 31.88 | 3,673,188 | -1.09(-3.29%) |
Oct 10, 2018 | 34.05 | 34.23 | 32.93 | 32.97 | 2,986,183 | -1.25(-3.65%) |
Oct 09, 2018 | 35.32 | 35.32 | 34.11 | 34.22 | 3,170,406 | -1.28(-3.60%) |
Oct 08, 2018 | 35.17 | 35.61 | 35.17 | 35.50 | 1,395,685 | +0.26(+0.72%) |
Oct 05, 2018 | 35.30 | 35.63 | 35.13 | 35.24 | 2,606,957 | -0.03(-0.08%) |
Oct 04, 2018 | 34.94 | 35.36 | 34.46 | 35.27 | 2,852,289 | +0.19(+0.55%) |
Oct 03, 2018 | 36.55 | 36.63 | 34.90 | 35.08 | 2,967,629 | -1.33(-3.66%) |
Oct 02, 2018 | 36.59 | 36.78 | 36.25 | 36.41 | 1,493,133 | -0.14(-0.37%) |
Oct 01, 2018 | 36.77 | 36.95 | 36.18 | 36.55 | 2,041,222 | -0.09(-0.25%) |
Sep 28, 2018 | 36.43 | 36.69 | 36.34 | 36.64 | 2,275,800 | +0.22(+0.60%) |
Sep 27, 2018 | 36.62 | 36.80 | 36.40 | 36.42 | 1,370,886 | -0.20(-0.55%) |
Sep 26, 2018 | 36.54 | 37.10 | 36.32 | 36.62 | 2,091,236 | +0.13(+0.35%) |
Sep 25, 2018 | 38.08 | 38.08 | 36.42 | 36.49 | 2,522,558 | -1.45(-3.82%) |
Sep 24, 2018 | 37.99 | 38.15 | 37.81 | 37.94 | 2,006,571 | -0.15(-0.38%) |
Sep 21, 2018 | 38.38 | 38.42 | 37.95 | 38.09 | 2,050,718 | -0.34(-0.88%) |
Sep 20, 2018 | 38.39 | 38.60 | 38.14 | 38.43 | 1,557,769 | +0.28(+0.74%) |
Sep 19, 2018 | 38.51 | 38.78 | 38.11 | 38.14 | 1,635,728 | -0.32(-0.83%) |
Sep 18, 2018 | 38.36 | 38.52 | 37.57 | 38.46 | 1,711,494 | +0.15(+0.38%) |
Sep 17, 2018 | 38.03 | 38.46 | 37.97 | 38.32 | 1,302,797 | +0.36(+0.94%) |
Sep 14, 2018 | 37.61 | 38.14 | 37.52 | 37.96 | 1,331,969 | +0.34(+0.90%) |
Sep 13, 2018 | 37.45 | 37.70 | 37.37 | 37.62 | 1,158,476 | +0.37(+1.00%) |
Sep 12, 2018 | 37.01 | 37.48 | 36.86 | 37.25 | 1,288,650 | +0.24(+0.64%) |
Sep 11, 2018 | 36.98 | 37.16 | 36.58 | 37.01 | 1,455,769 | -0.02(-0.05%) |
Sep 10, 2018 | 36.91 | 37.22 | 36.81 | 37.03 | 1,110,841 | +0.30(+0.82%) |
Sep 07, 2018 | 36.89 | 37.01 | 36.63 | 36.73 | 1,331,422 | -0.23(-0.62%) |
Sep 06, 2018 | 36.78 | 37.10 | 36.66 | 36.96 | 1,138,490 | +0.18(+0.50%) |
Sep 05, 2018 | 35.85 | 36.97 | 35.82 | 36.78 | 2,626,723 | +0.85(+2.38%) |