Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.11 | 30.51 | 29.95 | 30.32 | 125,600 | +0.27(+0.90%) |
Nov 29, 2018 | 30.20 | 30.49 | 29.79 | 30.05 | 159,089 | -0.44(-1.44%) |
Nov 28, 2018 | 29.43 | 30.63 | 29.32 | 30.49 | 136,845 | +1.15(+3.92%) |
Nov 27, 2018 | 29.60 | 29.95 | 29.31 | 29.34 | 69,692 | -0.45(-1.51%) |
Nov 26, 2018 | 29.74 | 30.25 | 29.45 | 29.79 | 122,526 | +0.19(+0.64%) |
Nov 23, 2018 | 29.00 | 29.91 | 28.95 | 29.60 | 47,400 | +0.37(+1.27%) |
Nov 21, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.41(+1.42%) | |
Nov 20, 2018 | 27.83 | 29.41 | 27.68 | 28.82 | 169,961 | +0.65(+2.31%) |
Nov 19, 2018 | 29.67 | 29.97 | 27.93 | 28.17 | 150,207 | -1.57(-5.28%) |
Nov 16, 2018 | 28.98 | 30.03 | 28.98 | 29.74 | 198,500 | +0.70(+2.41%) |
Nov 15, 2018 | 28.34 | 29.08 | 28.30 | 29.04 | 101,974 | +0.50(+1.75%) |
Nov 14, 2018 | 28.92 | 29.31 | 28.09 | 28.54 | 99,160 | -0.16(-0.56%) |
Nov 13, 2018 | 29.79 | 29.83 | 28.61 | 28.70 | 121,299 | -0.88(-2.97%) |
Nov 12, 2018 | 31.08 | 31.08 | 29.51 | 29.58 | 116,039 | -1.45(-4.67%) |
Nov 09, 2018 | 31.88 | 32.04 | 30.71 | 31.03 | 84,700 | -1.14(-3.54%) |
Nov 08, 2018 | 31.67 | 32.28 | 31.07 | 32.17 | 78,886 | +0.47(+1.48%) |
Nov 07, 2018 | 31.71 | 31.90 | 31.34 | 31.70 | 116,995 | +0.22(+0.70%) |
Nov 06, 2018 | 30.91 | 31.55 | 30.50 | 31.48 | 79,630 | +0.48(+1.55%) |
Nov 05, 2018 | 31.51 | 31.76 | 30.54 | 31.00 | 175,090 | -0.54(-1.71%) |
Nov 02, 2018 | 30.13 | 31.73 | 30.09 | 31.54 | 223,800 | +1.68(+5.63%) |
Nov 01, 2018 | 31.62 | 31.85 | 29.70 | 29.86 | 426,089 | -1.12(-3.62%) |
Oct 31, 2018 | 31.75 | 32.18 | 30.77 | 30.98 | 281,447 | -0.36(-1.15%) |
Oct 30, 2018 | 31.24 | 32.07 | 31.06 | 31.34 | 190,895 | +0.00(+0.00%) |
Oct 29, 2018 | 31.70 | 32.28 | 31.05 | 31.34 | 184,616 | -0.05(-0.16%) |
Oct 26, 2018 | 31.32 | 31.58 | 30.25 | 31.39 | 179,500 | -0.36(-1.13%) |
Oct 25, 2018 | 32.42 | 33.04 | 31.39 | 31.75 | 186,067 | -0.45(-1.40%) |
Oct 24, 2018 | 33.00 | 33.78 | 32.18 | 32.20 | 155,251 | -0.86(-2.60%) |
Oct 23, 2018 | 31.18 | 33.12 | 31.00 | 33.06 | 234,463 | +1.44(+4.55%) |
Oct 22, 2018 | 32.06 | 32.41 | 31.33 | 31.62 | 129,478 | -0.37(-1.16%) |
Oct 19, 2018 | 33.01 | 33.28 | 31.97 | 31.99 | 220,800 | -1.00(-3.03%) |
Oct 18, 2018 | 33.01 | 33.50 | 32.74 | 32.99 | 152,773 | -0.11(-0.33%) |
Oct 17, 2018 | 33.26 | 33.40 | 32.89 | 33.10 | 181,428 | -0.45(-1.34%) |
Oct 16, 2018 | 32.01 | 33.65 | 31.97 | 33.55 | 275,352 | +2.98(+9.75%) |
Oct 15, 2018 | 30.03 | 30.78 | 29.40 | 30.57 | 152,882 | +0.44(+1.46%) |
Oct 12, 2018 | 29.96 | 31.14 | 29.69 | 30.13 | 146,700 | +0.55(+1.86%) |
Oct 11, 2018 | 29.00 | 30.05 | 28.81 | 29.58 | 251,047 | +0.11(+0.37%) |
Oct 10, 2018 | 30.38 | 30.38 | 29.39 | 29.47 | 198,969 | -0.94(-3.09%) |
Oct 09, 2018 | 30.22 | 31.05 | 30.14 | 30.41 | 165,052 | -0.07(-0.23%) |
Oct 08, 2018 | 31.66 | 31.95 | 30.09 | 30.48 | 190,466 | -1.37(-4.30%) |
Oct 05, 2018 | 31.88 | 32.53 | 31.10 | 31.85 | 368,100 | -0.23(-0.72%) |
Oct 04, 2018 | 33.17 | 33.17 | 31.94 | 32.08 | 145,361 | -1.17(-3.52%) |
Oct 03, 2018 | 33.46 | 33.58 | 32.72 | 33.25 | 169,732 | -0.11(-0.33%) |
Oct 02, 2018 | 33.95 | 34.24 | 33.18 | 33.36 | 168,553 | -0.67(-1.97%) |
Oct 01, 2018 | 35.44 | 35.44 | 33.99 | 34.03 | 138,654 | -1.17(-3.32%) |
Sep 28, 2018 | 35.20 | 35.75 | 35.05 | 35.20 | 178,500 | +0.00(+0.00%) |
Sep 27, 2018 | 35.25 | 35.35 | 34.75 | 35.20 | 78,983 | +0.10(+0.28%) |
Sep 26, 2018 | 35.75 | 35.75 | 34.95 | 35.10 | 99,074 | -0.65(-1.82%) |
Sep 25, 2018 | 35.35 | 36.05 | 35.10 | 35.75 | 129,819 | +0.40(+1.13%) |
Sep 24, 2018 | 34.60 | 35.50 | 34.58 | 35.35 | 123,642 | +0.75(+2.17%) |
Sep 21, 2018 | 33.95 | 34.65 | 33.95 | 34.60 | 480,500 | +0.60(+1.76%) |
Sep 20, 2018 | 33.95 | 34.40 | 33.60 | 34.00 | 92,632 | +0.30(+0.89%) |
Sep 19, 2018 | 34.40 | 34.50 | 33.60 | 33.70 | 144,192 | -0.80(-2.32%) |
Sep 18, 2018 | 33.70 | 34.65 | 33.60 | 34.50 | 122,951 | +0.80(+2.37%) |
Sep 17, 2018 | 34.55 | 34.65 | 33.50 | 33.70 | 163,056 | -1.10(-3.16%) |
Sep 14, 2018 | 34.35 | 34.90 | 34.10 | 34.80 | 107,600 | +0.45(+1.31%) |
Sep 13, 2018 | 34.55 | 35.00 | 34.25 | 34.35 | 95,075 | +0.05(+0.15%) |
Sep 12, 2018 | 34.55 | 34.80 | 34.15 | 34.30 | 79,321 | -0.35(-1.01%) |
Sep 11, 2018 | 33.95 | 34.85 | 33.95 | 34.65 | 84,173 | +0.65(+1.91%) |
Sep 10, 2018 | 34.25 | 34.35 | 33.85 | 34.00 | 93,018 | -0.40(-1.16%) |
Sep 07, 2018 | 34.40 | 35.00 | 34.15 | 34.40 | 101,800 | -0.15(-0.43%) |
Sep 06, 2018 | 34.50 | 34.75 | 34.05 | 34.55 | 116,834 | -0.05(-0.14%) |
Sep 05, 2018 | 34.65 | 34.65 | 33.55 | 34.60 | 118,552 | +0.00(+0.00%) |