Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.86 | 32.86 | 31.79 | 32.57 | 19,955,976 | -0.24(-0.74%) |
Nov 29, 2018 | 32.79 | 33.55 | 32.64 | 32.81 | 2,354,779 | +0.06(+0.17%) |
Nov 28, 2018 | 33.39 | 33.47 | 32.61 | 32.76 | 2,162,718 | -0.53(-1.60%) |
Nov 27, 2018 | 33.48 | 34.36 | 32.94 | 33.29 | 4,911,666 | +0.00(+0.00%) |
Nov 26, 2018 | 32.95 | 33.69 | 32.92 | 33.29 | 1,769,992 | +0.56(+1.70%) |
Nov 23, 2018 | 32.41 | 33.55 | 32.32 | 32.74 | 1,631,002 | +0.09(+0.28%) |
Nov 21, 2018 | 32.64 | 32.64 | 32.64 | 0 | -0.51(-1.54%) | |
Nov 20, 2018 | 32.91 | 33.50 | 32.65 | 33.15 | 2,880,315 | +0.27(+0.82%) |
Nov 19, 2018 | 32.79 | 32.98 | 32.51 | 32.88 | 2,069,113 | +0.16(+0.48%) |
Nov 16, 2018 | 32.47 | 32.81 | 32.37 | 32.73 | 1,115,403 | +0.05(+0.14%) |
Nov 15, 2018 | 31.92 | 32.77 | 31.74 | 32.68 | 2,124,819 | +0.55(+1.70%) |
Nov 14, 2018 | 32.11 | 32.24 | 31.74 | 32.13 | 1,088,072 | +0.23(+0.73%) |
Nov 13, 2018 | 31.90 | 32.23 | 31.84 | 31.90 | 1,196,833 | +0.13(+0.41%) |
Nov 12, 2018 | 32.11 | 32.24 | 31.69 | 31.77 | 1,465,989 | +0.11(+0.35%) |
Nov 09, 2018 | 31.49 | 31.72 | 31.32 | 31.66 | 943,321 | +0.07(+0.23%) |
Nov 08, 2018 | 31.48 | 31.82 | 31.09 | 31.59 | 742,500 | -0.04(-0.12%) |
Nov 07, 2018 | 31.15 | 31.66 | 30.82 | 31.62 | 1,140,270 | +0.58(+1.88%) |
Nov 06, 2018 | 31.21 | 31.48 | 30.59 | 31.04 | 1,291,814 | -0.26(-0.83%) |
Nov 05, 2018 | 30.81 | 31.53 | 30.81 | 31.30 | 1,329,653 | +0.46(+1.50%) |
Nov 02, 2018 | 31.32 | 31.76 | 30.47 | 30.84 | 1,965,882 | -0.68(-2.15%) |
Nov 01, 2018 | 31.30 | 31.64 | 30.89 | 31.51 | 1,325,521 | +0.29(+0.92%) |
Oct 31, 2018 | 31.26 | 31.55 | 31.08 | 31.23 | 1,709,785 | -0.04(-0.12%) |
Oct 30, 2018 | 30.87 | 31.33 | 30.71 | 31.26 | 1,389,470 | +0.42(+1.35%) |
Oct 29, 2018 | 30.64 | 31.14 | 30.58 | 30.85 | 2,687,846 | +0.54(+1.77%) |
Oct 26, 2018 | 30.01 | 30.63 | 29.59 | 30.31 | 2,105,038 | +0.01(+0.03%) |
Oct 25, 2018 | 29.47 | 30.55 | 29.29 | 30.30 | 1,515,473 | +0.95(+3.25%) |
Oct 24, 2018 | 29.60 | 29.79 | 29.34 | 29.35 | 1,996,061 | -0.24(-0.81%) |
Oct 23, 2018 | 29.30 | 29.70 | 28.78 | 29.59 | 2,142,218 | -0.04(-0.12%) |
Oct 22, 2018 | 29.64 | 29.70 | 29.16 | 29.62 | 1,312,924 | +0.04(+0.13%) |
Oct 19, 2018 | 28.96 | 29.69 | 28.76 | 29.59 | 3,153,508 | +0.60(+2.08%) |
Oct 18, 2018 | 29.72 | 29.81 | 28.89 | 28.98 | 1,048,185 | -0.76(-2.55%) |
Oct 17, 2018 | 29.81 | 30.01 | 29.17 | 29.74 | 1,663,067 | -0.16(-0.53%) |
Oct 16, 2018 | 29.52 | 30.05 | 29.14 | 29.90 | 1,306,870 | +0.51(+1.73%) |
Oct 15, 2018 | 29.33 | 29.71 | 29.03 | 29.39 | 1,130,408 | -0.03(-0.09%) |
Oct 12, 2018 | 30.14 | 30.41 | 29.08 | 29.42 | 1,406,885 | -0.49(-1.64%) |
Oct 11, 2018 | 30.74 | 30.74 | 29.75 | 29.91 | 1,081,209 | -0.91(-2.95%) |
Oct 10, 2018 | 31.25 | 31.53 | 30.81 | 30.82 | 1,172,436 | -0.67(-2.12%) |
Oct 09, 2018 | 31.65 | 31.79 | 31.29 | 31.48 | 2,197,902 | -0.21(-0.67%) |
Oct 08, 2018 | 31.15 | 31.77 | 31.01 | 31.70 | 897,348 | +0.57(+1.81%) |
Oct 05, 2018 | 31.96 | 32.00 | 30.96 | 31.13 | 2,465,935 | -0.77(-2.41%) |
Oct 04, 2018 | 32.78 | 32.84 | 31.79 | 31.90 | 1,419,950 | -0.99(-3.01%) |
Oct 03, 2018 | 32.61 | 32.96 | 32.49 | 32.89 | 892,900 | +0.31(+0.94%) |
Oct 02, 2018 | 33.12 | 33.24 | 32.57 | 32.59 | 978,765 | -0.56(-1.70%) |
Oct 01, 2018 | 33.75 | 33.75 | 33.14 | 33.15 | 856,439 | -0.54(-1.59%) |
Sep 28, 2018 | 33.47 | 33.71 | 33.30 | 33.69 | 1,023,748 | +0.19(+0.58%) |
Sep 27, 2018 | 33.35 | 33.61 | 33.22 | 33.50 | 711,390 | +0.29(+0.86%) |
Sep 26, 2018 | 33.66 | 33.66 | 33.18 | 33.21 | 814,044 | -0.41(-1.23%) |
Sep 25, 2018 | 33.47 | 33.89 | 33.46 | 33.62 | 1,487,013 | +0.24(+0.71%) |
Sep 24, 2018 | 33.72 | 33.72 | 33.03 | 33.38 | 1,412,490 | -0.39(-1.17%) |
Sep 21, 2018 | 33.87 | 33.89 | 33.48 | 33.78 | 1,663,673 | +0.05(+0.14%) |
Sep 20, 2018 | 33.13 | 33.76 | 32.91 | 33.73 | 2,504,083 | +0.67(+2.02%) |
Sep 19, 2018 | 33.56 | 33.68 | 32.69 | 33.06 | 2,670,917 | -0.63(-1.88%) |
Sep 18, 2018 | 33.58 | 33.73 | 33.30 | 33.69 | 2,888,039 | +0.15(+0.44%) |
Sep 17, 2018 | 33.49 | 33.73 | 33.19 | 33.55 | 1,158,538 | +0.07(+0.22%) |
Sep 14, 2018 | 33.46 | 33.64 | 33.17 | 33.47 | 2,357,880 | -0.07(-0.22%) |
Sep 13, 2018 | 33.36 | 33.77 | 33.14 | 33.55 | 1,556,358 | +0.39(+1.19%) |
Sep 12, 2018 | 33.73 | 33.73 | 33.08 | 33.15 | 1,083,549 | -0.55(-1.63%) |
Sep 11, 2018 | 33.63 | 33.94 | 33.40 | 33.70 | 1,560,657 | -0.02(-0.05%) |
Sep 10, 2018 | 34.33 | 34.39 | 33.71 | 33.72 | 1,330,764 | -0.49(-1.42%) |
Sep 07, 2018 | 34.14 | 34.69 | 33.81 | 34.21 | 4,229,281 | +0.06(+0.19%) |
Sep 06, 2018 | 35.32 | 35.32 | 33.82 | 34.14 | 9,340,409 | -1.14(-3.22%) |
Sep 05, 2018 | 34.89 | 35.31 | 34.46 | 35.28 | 998,484 | +0.36(+1.02%) |