Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.49 | 32.49 | 32.40 | 32.40 | 1,909 | +0.12(+0.37%) |
Nov 29, 2018 | 32.44 | 32.44 | 32.28 | 32.28 | 2,909 | +0.25(+0.78%) |
Nov 28, 2018 | 32.16 | 32.31 | 31.98 | 32.03 | 13,589 | -0.32(-0.98%) |
Nov 27, 2018 | 32.33 | 32.37 | 32.30 | 32.35 | 13,980 | +0.06(+0.19%) |
Nov 26, 2018 | 32.26 | 32.35 | 32.20 | 32.28 | 196,751 | -0.19(-0.59%) |
Nov 23, 2018 | 32.67 | 32.67 | 32.40 | 32.48 | 49,655 | +0.24(+0.75%) |
Nov 21, 2018 | 32.24 | 32.24 | 32.24 | 0 | -0.12(-0.38%) | |
Nov 20, 2018 | 32.48 | 32.48 | 32.31 | 32.36 | 4,335 | +0.00(+0.00%) |
Nov 19, 2018 | 32.59 | 32.64 | 32.10 | 32.36 | 32,236 | +0.16(+0.51%) |
Nov 16, 2018 | 32.07 | 32.26 | 31.92 | 32.20 | 211,992 | +0.40(+1.26%) |
Nov 15, 2018 | 32.09 | 32.09 | 31.58 | 31.80 | 2,446 | -0.06(-0.18%) |
Nov 14, 2018 | 31.50 | 31.92 | 31.39 | 31.86 | 112,640 | +0.09(+0.30%) |
Nov 13, 2018 | 31.57 | 31.76 | 31.54 | 31.76 | 39,726 | -0.12(-0.37%) |
Nov 12, 2018 | 31.57 | 32.80 | 31.57 | 31.88 | 13,498 | +0.49(+1.58%) |
Nov 09, 2018 | 31.09 | 31.44 | 31.09 | 31.38 | 11,671 | +0.45(+1.45%) |
Nov 08, 2018 | 31.22 | 31.22 | 30.92 | 30.94 | 84,502 | -0.04(-0.14%) |
Nov 07, 2018 | 31.37 | 31.37 | 30.63 | 30.98 | 13,876 | +0.02(+0.06%) |
Nov 06, 2018 | 31.05 | 31.09 | 30.90 | 30.96 | 10,729 | +0.01(+0.05%) |
Nov 05, 2018 | 30.97 | 31.10 | 30.95 | 30.95 | 226,931 | +0.23(+0.74%) |
Nov 02, 2018 | 31.37 | 31.41 | 30.66 | 30.72 | 263,133 | -0.81(-2.57%) |
Nov 01, 2018 | 31.24 | 31.57 | 31.22 | 31.53 | 12,668 | +0.10(+0.32%) |
Oct 31, 2018 | 31.54 | 31.64 | 31.38 | 31.43 | 32,178 | -0.34(-1.07%) |
Oct 30, 2018 | 31.78 | 31.86 | 31.77 | 31.77 | 7,826 | -0.46(-1.43%) |
Oct 29, 2018 | 31.99 | 32.23 | 31.96 | 32.23 | 8,558 | -0.03(-0.09%) |
Oct 26, 2018 | 32.22 | 32.45 | 32.18 | 32.26 | 61,539 | +0.39(+1.22%) |
Oct 25, 2018 | 32.08 | 32.08 | 31.86 | 31.87 | 231,954 | -0.27(-0.83%) |
Oct 24, 2018 | 32.03 | 32.14 | 31.94 | 32.14 | 4,250 | +0.48(+1.52%) |
Oct 23, 2018 | 32.15 | 32.15 | 31.64 | 31.66 | 20,927 | +0.20(+0.64%) |
Oct 22, 2018 | 31.70 | 31.70 | 31.46 | 31.46 | 15,276 | -0.08(-0.25%) |
Oct 19, 2018 | 31.61 | 31.62 | 31.39 | 31.54 | 90,399 | -0.16(-0.49%) |
Oct 18, 2018 | 31.49 | 31.90 | 31.46 | 31.69 | 72,018 | +0.00(+0.00%) |
Oct 17, 2018 | 32.09 | 32.09 | 31.69 | 31.69 | 10,207 | -0.38(-1.19%) |
Oct 16, 2018 | 31.89 | 32.10 | 31.89 | 32.07 | 1,540 | +0.08(+0.27%) |
Oct 15, 2018 | 32.15 | 32.15 | 31.95 | 31.99 | 9,965 | -0.01(-0.04%) |
Oct 12, 2018 | 31.97 | 32.30 | 31.90 | 32.00 | 62,388 | -0.25(-0.76%) |
Oct 11, 2018 | 31.76 | 32.35 | 31.71 | 32.25 | 42,228 | +0.77(+2.44%) |
Oct 10, 2018 | 31.27 | 31.49 | 31.27 | 31.48 | 113,353 | -0.16(-0.51%) |
Oct 09, 2018 | 31.27 | 31.66 | 31.25 | 31.64 | 17,640 | +0.59(+1.90%) |
Oct 08, 2018 | 31.22 | 31.27 | 31.04 | 31.05 | 25,950 | -0.17(-0.56%) |
Oct 05, 2018 | 31.43 | 31.50 | 31.04 | 31.22 | 49,231 | -0.57(-1.79%) |
Oct 04, 2018 | 31.84 | 31.98 | 31.63 | 31.79 | 135,112 | -0.46(-1.42%) |
Oct 03, 2018 | 33.09 | 33.09 | 31.91 | 32.25 | 255,505 | -1.18(-3.54%) |
Oct 02, 2018 | 33.33 | 33.56 | 33.33 | 33.43 | 10,489 | +0.42(+1.28%) |
Oct 01, 2018 | 33.30 | 33.31 | 33.01 | 33.01 | 91,958 | -0.50(-1.49%) |
Sep 28, 2018 | 33.83 | 33.85 | 33.50 | 33.51 | 45,199 | -0.17(-0.52%) |
Sep 27, 2018 | 33.51 | 33.69 | 33.43 | 33.68 | 7,138 | +0.02(+0.06%) |
Sep 26, 2018 | 33.31 | 33.69 | 33.18 | 33.67 | 337,426 | +0.50(+1.50%) |
Sep 25, 2018 | 33.04 | 33.17 | 33.04 | 33.17 | 15,916 | -0.12(-0.37%) |
Sep 24, 2018 | 33.24 | 33.49 | 33.24 | 33.29 | 112,421 | -0.16(-0.48%) |
Sep 21, 2018 | 33.29 | 33.46 | 33.29 | 33.45 | 196,456 | -0.00(-0.01%) |
Sep 20, 2018 | 33.12 | 33.52 | 33.12 | 33.45 | 209,161 | +0.25(+0.76%) |
Sep 19, 2018 | 33.45 | 33.45 | 32.95 | 33.20 | 88,929 | -0.38(-1.12%) |
Sep 18, 2018 | 33.96 | 33.96 | 33.48 | 33.57 | 80,361 | -0.74(-2.15%) |
Sep 17, 2018 | 34.05 | 34.41 | 34.05 | 34.31 | 11,384 | +0.01(+0.02%) |
Sep 14, 2018 | 34.19 | 34.46 | 34.19 | 34.31 | 235,236 | -0.30(-0.85%) |
Sep 13, 2018 | 34.70 | 34.85 | 34.55 | 34.60 | 189,827 | +0.03(+0.08%) |
Sep 12, 2018 | 34.61 | 34.68 | 34.54 | 34.57 | 4,951 | +0.22(+0.64%) |
Sep 11, 2018 | 34.44 | 34.54 | 34.35 | 34.35 | 3,304 | -0.51(-1.47%) |
Sep 10, 2018 | 34.70 | 34.87 | 34.70 | 34.87 | 3,117 | +0.26(+0.75%) |
Sep 07, 2018 | 34.76 | 34.80 | 34.58 | 34.60 | 79,477 | -0.64(-1.82%) |
Sep 06, 2018 | 35.04 | 35.32 | 35.01 | 35.25 | 12,554 | +0.18(+0.52%) |
Sep 05, 2018 | 35.03 | 35.07 | 34.94 | 35.07 | 20,067 | -0.08(-0.21%) |