Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.28 | 31.66 | 30.18 | 31.03 | 5,488,848 | +0.80(+2.65%) |
Nov 29, 2018 | 32.63 | 32.66 | 30.22 | 30.23 | 8,282,806 | -2.55(-7.77%) |
Nov 28, 2018 | 30.58 | 33.33 | 30.20 | 32.77 | 5,778,845 | +2.35(+7.73%) |
Nov 27, 2018 | 31.35 | 31.55 | 30.19 | 30.42 | 3,037,051 | -1.35(-4.24%) |
Nov 26, 2018 | 31.60 | 32.05 | 31.22 | 31.77 | 2,407,456 | +0.25(+0.80%) |
Nov 23, 2018 | 31.26 | 31.78 | 30.85 | 31.52 | 1,380,567 | -0.48(-1.49%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.62 | 32.38 | 31.19 | 31.88 | 3,012,465 | -0.79(-2.42%) |
Nov 19, 2018 | 34.93 | 35.10 | 31.46 | 32.67 | 4,708,165 | -2.40(-6.84%) |
Nov 16, 2018 | 34.97 | 35.82 | 34.84 | 35.07 | 3,169,995 | +0.01(+0.03%) |
Nov 15, 2018 | 34.23 | 35.27 | 33.94 | 35.06 | 2,599,692 | +0.77(+2.25%) |
Nov 14, 2018 | 34.05 | 34.72 | 33.41 | 34.29 | 2,945,397 | +0.42(+1.24%) |
Nov 13, 2018 | 32.86 | 34.49 | 32.44 | 33.87 | 4,118,270 | +0.97(+2.93%) |
Nov 12, 2018 | 33.38 | 33.72 | 32.66 | 32.90 | 2,483,518 | -0.61(-1.83%) |
Nov 09, 2018 | 35.09 | 35.26 | 32.99 | 33.51 | 4,386,834 | -1.97(-5.55%) |
Nov 08, 2018 | 35.95 | 37.01 | 35.27 | 35.48 | 3,858,886 | -0.44(-1.22%) |
Nov 07, 2018 | 35.84 | 36.41 | 35.23 | 35.92 | 3,349,318 | +0.62(+1.77%) |
Nov 06, 2018 | 35.21 | 35.68 | 34.80 | 35.30 | 2,478,766 | -0.40(-1.12%) |
Nov 05, 2018 | 35.93 | 36.26 | 35.48 | 35.70 | 1,819,422 | -0.32(-0.89%) |
Nov 02, 2018 | 36.09 | 36.76 | 35.51 | 36.02 | 2,757,854 | +0.15(+0.41%) |
Nov 01, 2018 | 34.57 | 35.97 | 34.37 | 35.88 | 2,825,825 | +1.75(+5.12%) |
Oct 31, 2018 | 33.96 | 34.94 | 33.75 | 34.13 | 3,465,977 | +0.82(+2.46%) |
Oct 30, 2018 | 32.82 | 33.63 | 32.59 | 33.31 | 2,248,775 | +0.32(+0.98%) |
Oct 29, 2018 | 33.75 | 34.26 | 32.58 | 32.99 | 2,275,627 | -0.42(-1.26%) |
Oct 26, 2018 | 33.01 | 34.13 | 32.27 | 33.41 | 4,044,204 | -0.30(-0.90%) |
Oct 25, 2018 | 33.71 | 34.32 | 33.05 | 33.71 | 3,280,842 | +0.35(+1.05%) |
Oct 24, 2018 | 36.21 | 36.43 | 33.20 | 33.36 | 5,019,101 | -3.04(-8.36%) |
Oct 23, 2018 | 37.91 | 38.01 | 36.16 | 36.40 | 3,273,153 | -2.09(-5.42%) |
Oct 22, 2018 | 37.77 | 38.78 | 37.69 | 38.49 | 3,219,779 | +0.84(+2.23%) |
Oct 19, 2018 | 37.94 | 38.19 | 36.97 | 37.65 | 5,189,483 | -0.24(-0.64%) |
Oct 18, 2018 | 37.66 | 39.68 | 37.65 | 37.89 | 14,173,885 | +2.10(+5.86%) |
Oct 17, 2018 | 35.48 | 35.81 | 34.69 | 35.80 | 7,529,081 | +0.50(+1.41%) |
Oct 16, 2018 | 34.61 | 35.40 | 34.43 | 35.30 | 2,754,217 | +0.83(+2.41%) |
Oct 15, 2018 | 34.60 | 35.00 | 34.44 | 34.47 | 2,501,416 | -0.32(-0.93%) |
Oct 12, 2018 | 35.49 | 35.65 | 34.71 | 34.79 | 2,920,353 | +0.00(+0.00%) |
Oct 11, 2018 | 34.92 | 35.33 | 34.27 | 34.79 | 3,593,671 | -0.38(-1.08%) |
Oct 10, 2018 | 36.39 | 36.53 | 35.09 | 35.17 | 4,484,750 | -1.54(-4.20%) |
Oct 09, 2018 | 37.53 | 37.78 | 36.48 | 36.71 | 5,294,622 | -1.07(-2.84%) |
Oct 08, 2018 | 39.99 | 40.00 | 37.33 | 37.79 | 7,654,625 | -3.24(-7.89%) |
Oct 05, 2018 | 41.59 | 41.60 | 40.58 | 41.03 | 4,422,922 | -1.02(-2.44%) |
Oct 04, 2018 | 42.28 | 42.65 | 41.48 | 42.05 | 6,582,341 | +0.21(+0.51%) |
Oct 03, 2018 | 43.60 | 44.33 | 41.46 | 41.83 | 14,781,351 | +1.30(+3.20%) |
Oct 02, 2018 | 39.95 | 40.83 | 39.85 | 40.54 | 4,704,672 | +0.68(+1.71%) |
Oct 01, 2018 | 39.75 | 39.95 | 38.90 | 39.85 | 3,715,481 | +0.45(+1.14%) |
Sep 28, 2018 | 39.54 | 40.34 | 39.25 | 39.41 | 3,850,437 | -0.10(-0.25%) |
Sep 27, 2018 | 39.39 | 39.81 | 39.09 | 39.50 | 2,903,786 | +0.02(+0.05%) |
Sep 26, 2018 | 40.28 | 40.28 | 38.61 | 39.48 | 8,047,626 | -0.74(-1.84%) |
Sep 25, 2018 | 40.63 | 40.91 | 39.60 | 40.23 | 5,281,920 | -0.70(-1.72%) |
Sep 24, 2018 | 41.95 | 42.62 | 40.88 | 40.93 | 4,156,435 | -1.79(-4.18%) |
Sep 21, 2018 | 42.29 | 42.92 | 41.86 | 42.71 | 5,064,405 | +0.84(+2.00%) |
Sep 20, 2018 | 42.32 | 42.51 | 41.34 | 41.87 | 4,127,882 | +0.29(+0.70%) |
Sep 19, 2018 | 41.99 | 42.06 | 41.09 | 41.58 | 3,086,208 | -0.48(-1.14%) |
Sep 18, 2018 | 42.42 | 42.72 | 41.68 | 42.06 | 2,775,379 | +0.28(+0.68%) |
Sep 17, 2018 | 41.45 | 42.43 | 41.45 | 41.78 | 3,087,399 | +0.04(+0.09%) |
Sep 14, 2018 | 40.78 | 41.85 | 40.78 | 41.74 | 2,800,299 | +0.99(+2.44%) |
Sep 13, 2018 | 41.46 | 41.83 | 40.54 | 40.74 | 2,674,814 | -0.24(-0.59%) |
Sep 12, 2018 | 40.29 | 41.01 | 39.33 | 40.99 | 4,579,569 | +1.12(+2.81%) |
Sep 11, 2018 | 40.18 | 40.37 | 39.57 | 39.86 | 3,812,465 | -1.11(-2.71%) |
Sep 10, 2018 | 41.05 | 41.64 | 40.62 | 40.98 | 3,491,816 | +0.99(+2.46%) |
Sep 07, 2018 | 39.50 | 40.79 | 39.11 | 39.99 | 5,438,920 | +0.62(+1.59%) |
Sep 06, 2018 | 41.84 | 41.87 | 39.13 | 39.37 | 6,702,044 | -2.45(-5.85%) |
Sep 05, 2018 | 42.11 | 42.16 | 40.61 | 41.82 | 3,425,009 | -0.48(-1.13%) |