Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.88 | 34.11 | 33.82 | 34.08 | 19,000 | -0.12(-0.35%) |
Nov 29, 2018 | 34.31 | 34.42 | 34.17 | 34.20 | 9,049 | +0.21(+0.62%) |
Nov 28, 2018 | 33.70 | 34.39 | 33.53 | 33.99 | 47,208 | +0.27(+0.80%) |
Nov 27, 2018 | 34.07 | 34.08 | 33.54 | 33.72 | 35,135 | -0.44(-1.28%) |
Nov 26, 2018 | 34.25 | 34.25 | 34.11 | 34.16 | 25,437 | -0.04(-0.13%) |
Nov 23, 2018 | 34.28 | 34.30 | 34.19 | 34.20 | 14,600 | -0.13(-0.38%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.20(+0.60%) | |
Nov 20, 2018 | 34.33 | 34.34 | 33.95 | 34.13 | 79,738 | -0.10(-0.31%) |
Nov 19, 2018 | 34.06 | 34.32 | 34.02 | 34.23 | 356,331 | +0.12(+0.35%) |
Nov 16, 2018 | 34.27 | 34.29 | 34.05 | 34.11 | 24,800 | +0.43(+1.28%) |
Nov 15, 2018 | 33.72 | 33.77 | 33.51 | 33.68 | 53,911 | +0.11(+0.33%) |
Nov 14, 2018 | 32.95 | 33.77 | 32.91 | 33.57 | 56,751 | +0.53(+1.60%) |
Nov 13, 2018 | 33.06 | 33.11 | 32.86 | 33.04 | 15,901 | +0.01(+0.02%) |
Nov 12, 2018 | 33.23 | 33.28 | 33.00 | 33.03 | 45,949 | -0.46(-1.36%) |
Nov 09, 2018 | 33.54 | 33.66 | 33.33 | 33.49 | 82,000 | -0.79(-2.30%) |
Nov 08, 2018 | 34.29 | 34.40 | 34.16 | 34.28 | 30,012 | -0.13(-0.38%) |
Nov 07, 2018 | 34.55 | 34.64 | 34.38 | 34.41 | 19,748 | -0.04(-0.12%) |
Nov 06, 2018 | 34.68 | 34.71 | 34.23 | 34.45 | 12,530 | -0.27(-0.78%) |
Nov 05, 2018 | 34.60 | 34.81 | 34.59 | 34.72 | 11,762 | -0.13(-0.37%) |
Nov 02, 2018 | 34.84 | 35.02 | 34.68 | 34.85 | 23,600 | -0.01(-0.03%) |
Nov 01, 2018 | 34.69 | 35.08 | 34.58 | 34.86 | 44,470 | +0.93(+2.74%) |
Oct 31, 2018 | 33.77 | 33.97 | 33.65 | 33.93 | 86,901 | -0.38(-1.11%) |
Oct 30, 2018 | 34.36 | 34.52 | 34.26 | 34.31 | 32,449 | -0.35(-1.01%) |
Oct 29, 2018 | 34.79 | 34.79 | 34.38 | 34.66 | 37,087 | -0.26(-0.74%) |
Oct 26, 2018 | 35.01 | 35.48 | 34.87 | 34.92 | 228,600 | +0.17(+0.49%) |
Oct 25, 2018 | 34.87 | 34.87 | 34.61 | 34.75 | 38,880 | -0.13(-0.37%) |
Oct 24, 2018 | 34.82 | 34.92 | 34.61 | 34.88 | 28,250 | +0.16(+0.46%) |
Oct 23, 2018 | 35.21 | 35.22 | 34.72 | 34.72 | 30,356 | +0.38(+1.11%) |
Oct 22, 2018 | 34.28 | 34.38 | 34.20 | 34.34 | 45,150 | -0.21(-0.61%) |
Oct 19, 2018 | 34.70 | 34.70 | 34.51 | 34.55 | 34,400 | +0.08(+0.23%) |
Oct 18, 2018 | 34.50 | 34.76 | 34.40 | 34.47 | 16,268 | +0.07(+0.20%) |
Oct 17, 2018 | 34.50 | 34.75 | 34.35 | 34.40 | 31,718 | -0.10(-0.29%) |
Oct 16, 2018 | 34.90 | 34.90 | 34.23 | 34.50 | 32,599 | -0.03(-0.08%) |
Oct 15, 2018 | 34.60 | 34.93 | 34.50 | 34.53 | 69,770 | +0.43(+1.26%) |
Oct 12, 2018 | 34.30 | 34.37 | 34.02 | 34.10 | 30,800 | -0.32(-0.93%) |
Oct 11, 2018 | 33.55 | 34.58 | 33.47 | 34.42 | 121,628 | +1.68(+5.13%) |
Oct 10, 2018 | 32.50 | 32.84 | 32.45 | 32.74 | 17,174 | +0.11(+0.34%) |
Oct 09, 2018 | 32.49 | 32.66 | 32.25 | 32.63 | 26,884 | +0.07(+0.21%) |
Oct 08, 2018 | 32.36 | 32.60 | 32.30 | 32.56 | 49,742 | -0.79(-2.37%) |
Oct 05, 2018 | 33.35 | 33.40 | 33.19 | 33.35 | 13,400 | +0.20(+0.60%) |
Oct 04, 2018 | 33.33 | 33.66 | 33.04 | 33.15 | 22,285 | +0.09(+0.28%) |
Oct 03, 2018 | 33.37 | 33.41 | 33.05 | 33.06 | 28,989 | -0.32(-0.96%) |
Oct 02, 2018 | 33.24 | 33.61 | 33.24 | 33.38 | 36,984 | +0.78(+2.39%) |
Oct 01, 2018 | 32.56 | 32.64 | 32.48 | 32.60 | 4,935 | -0.15(-0.46%) |
Sep 28, 2018 | 32.45 | 32.85 | 32.39 | 32.75 | 16,800 | +0.39(+1.21%) |
Sep 27, 2018 | 32.37 | 32.54 | 32.07 | 32.36 | 26,137 | -0.55(-1.67%) |
Sep 26, 2018 | 32.93 | 33.21 | 32.73 | 32.91 | 50,190 | -0.36(-1.08%) |
Sep 25, 2018 | 33.27 | 33.31 | 33.22 | 33.27 | 75,059 | +0.12(+0.36%) |
Sep 24, 2018 | 33.40 | 33.45 | 33.10 | 33.15 | 116,983 | -0.03(-0.09%) |
Sep 21, 2018 | 32.79 | 33.30 | 32.79 | 33.18 | 28,200 | -0.45(-1.34%) |
Sep 20, 2018 | 33.63 | 33.74 | 33.44 | 33.63 | 17,459 | +0.21(+0.63%) |
Sep 19, 2018 | 33.45 | 33.48 | 33.32 | 33.42 | 31,911 | +0.28(+0.84%) |
Sep 18, 2018 | 33.36 | 33.44 | 33.06 | 33.14 | 16,802 | -0.13(-0.39%) |
Sep 17, 2018 | 33.23 | 33.50 | 33.23 | 33.27 | 61,711 | +0.34(+1.03%) |
Sep 14, 2018 | 33.40 | 33.43 | 32.88 | 32.93 | 28,100 | -0.43(-1.29%) |
Sep 13, 2018 | 33.97 | 33.98 | 33.27 | 33.36 | 46,604 | -0.25(-0.75%) |
Sep 12, 2018 | 33.02 | 33.71 | 32.98 | 33.61 | 17,651 | +0.55(+1.68%) |
Sep 11, 2018 | 32.75 | 33.13 | 32.56 | 33.06 | 9,441 | +0.02(+0.06%) |
Sep 10, 2018 | 33.10 | 33.16 | 32.94 | 33.04 | 23,876 | -0.04(-0.12%) |
Sep 07, 2018 | 33.08 | 33.25 | 32.95 | 33.08 | 17,200 | -0.23(-0.70%) |
Sep 06, 2018 | 33.46 | 33.66 | 33.19 | 33.31 | 15,248 | +0.20(+0.59%) |
Sep 05, 2018 | 33.14 | 33.20 | 33.06 | 33.12 | 6,998 | +0.17(+0.51%) |