Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.65 | 33.25 | 32.50 | 33.00 | 207,500 | +0.43(+1.32%) |
Nov 29, 2018 | 32.63 | 32.93 | 31.01 | 32.57 | 164,090 | -0.08(-0.25%) |
Nov 28, 2018 | 32.48 | 32.94 | 32.03 | 32.65 | 173,375 | +0.22(+0.68%) |
Nov 27, 2018 | 32.22 | 32.50 | 31.99 | 32.43 | 110,530 | +0.22(+0.68%) |
Nov 26, 2018 | 32.95 | 32.95 | 31.61 | 32.21 | 209,566 | -0.70(-2.13%) |
Nov 23, 2018 | 32.39 | 32.97 | 32.39 | 32.91 | 90,000 | +0.36(+1.11%) |
Nov 21, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 33.03 | 34.41 | 32.31 | 32.56 | 382,275 | -0.69(-2.08%) |
Nov 19, 2018 | 35.39 | 35.66 | 33.12 | 33.25 | 312,721 | -2.20(-6.21%) |
Nov 16, 2018 | 35.12 | 35.80 | 34.69 | 35.45 | 199,300 | +0.16(+0.45%) |
Nov 15, 2018 | 35.11 | 35.40 | 34.50 | 35.29 | 172,493 | +0.24(+0.68%) |
Nov 14, 2018 | 34.40 | 35.31 | 34.20 | 35.05 | 213,543 | +0.67(+1.95%) |
Nov 13, 2018 | 36.69 | 36.69 | 33.64 | 34.38 | 363,932 | -1.97(-5.42%) |
Nov 12, 2018 | 36.19 | 36.67 | 35.91 | 36.35 | 179,557 | +0.17(+0.47%) |
Nov 09, 2018 | 36.93 | 37.51 | 36.05 | 36.18 | 276,300 | -0.75(-2.03%) |
Nov 08, 2018 | 34.99 | 37.16 | 34.70 | 36.93 | 328,998 | +2.15(+6.18%) |
Nov 07, 2018 | 34.35 | 34.91 | 33.77 | 34.78 | 294,866 | +0.43(+1.25%) |
Nov 06, 2018 | 31.09 | 34.91 | 28.61 | 34.35 | 914,747 | -1.09(-3.08%) |
Nov 05, 2018 | 36.81 | 36.81 | 35.25 | 35.44 | 432,529 | -0.61(-1.69%) |
Nov 02, 2018 | 36.89 | 37.15 | 35.17 | 36.05 | 355,400 | -0.85(-2.30%) |
Nov 01, 2018 | 38.11 | 39.00 | 35.95 | 36.90 | 332,574 | -1.20(-3.15%) |
Oct 31, 2018 | 39.41 | 39.50 | 38.04 | 38.10 | 250,847 | -0.98(-2.51%) |
Oct 30, 2018 | 38.48 | 40.19 | 38.48 | 39.08 | 275,253 | +0.57(+1.48%) |
Oct 29, 2018 | 38.10 | 39.68 | 38.10 | 38.51 | 279,687 | +0.55(+1.45%) |
Oct 26, 2018 | 36.43 | 38.14 | 35.50 | 37.96 | 216,000 | +1.00(+2.71%) |
Oct 25, 2018 | 38.48 | 39.12 | 36.58 | 36.96 | 267,637 | -1.30(-3.40%) |
Oct 24, 2018 | 38.76 | 39.66 | 38.03 | 38.26 | 291,064 | -0.50(-1.29%) |
Oct 23, 2018 | 38.75 | 38.83 | 37.24 | 38.76 | 394,509 | -0.43(-1.10%) |
Oct 22, 2018 | 38.18 | 40.58 | 37.91 | 39.19 | 540,020 | +1.17(+3.08%) |
Oct 19, 2018 | 38.39 | 38.39 | 37.44 | 38.02 | 199,700 | -0.09(-0.24%) |
Oct 18, 2018 | 38.60 | 38.98 | 37.40 | 38.11 | 157,579 | -0.52(-1.35%) |
Oct 17, 2018 | 39.27 | 39.70 | 37.83 | 38.63 | 147,274 | -0.47(-1.20%) |
Oct 16, 2018 | 37.25 | 39.22 | 36.64 | 39.10 | 245,159 | +2.02(+5.45%) |
Oct 15, 2018 | 36.18 | 38.00 | 35.96 | 37.08 | 257,625 | +1.00(+2.77%) |
Oct 12, 2018 | 35.95 | 36.48 | 35.52 | 36.08 | 255,100 | +0.62(+1.75%) |
Oct 11, 2018 | 35.72 | 36.27 | 35.42 | 35.46 | 217,648 | -0.49(-1.36%) |
Oct 10, 2018 | 36.39 | 36.74 | 35.78 | 35.95 | 191,187 | -0.44(-1.21%) |
Oct 09, 2018 | 35.33 | 37.20 | 35.33 | 36.39 | 262,448 | +1.06(+3.00%) |
Oct 08, 2018 | 34.48 | 35.44 | 34.14 | 35.33 | 270,374 | +0.73(+2.11%) |
Oct 05, 2018 | 33.89 | 34.87 | 33.27 | 34.60 | 576,300 | +0.70(+2.06%) |
Oct 04, 2018 | 35.27 | 35.64 | 33.34 | 33.90 | 339,904 | -1.73(-4.86%) |
Oct 03, 2018 | 36.36 | 36.75 | 35.33 | 35.63 | 196,181 | -0.73(-2.01%) |
Oct 02, 2018 | 36.57 | 37.26 | 36.13 | 36.36 | 202,341 | -0.34(-0.93%) |
Oct 01, 2018 | 36.70 | 37.47 | 36.60 | 36.70 | 195,195 | +0.00(+0.00%) |
Sep 28, 2018 | 36.40 | 37.15 | 36.40 | 36.70 | 345,100 | +0.25(+0.69%) |
Sep 27, 2018 | 37.35 | 37.40 | 36.00 | 36.45 | 160,295 | -0.90(-2.41%) |
Sep 26, 2018 | 37.00 | 37.80 | 36.80 | 37.35 | 206,627 | +0.65(+1.77%) |
Sep 25, 2018 | 35.90 | 36.90 | 34.96 | 36.70 | 186,212 | +0.75(+2.09%) |
Sep 24, 2018 | 34.90 | 36.25 | 34.75 | 35.95 | 176,680 | +1.10(+3.16%) |
Sep 21, 2018 | 34.80 | 36.00 | 34.60 | 34.85 | 167,300 | +0.00(+0.00%) |
Sep 20, 2018 | 34.65 | 35.15 | 34.25 | 34.85 | 156,438 | +0.40(+1.16%) |
Sep 19, 2018 | 35.95 | 36.25 | 34.20 | 34.45 | 373,647 | -1.50(-4.17%) |
Sep 18, 2018 | 36.15 | 36.50 | 35.65 | 35.95 | 284,962 | -0.05(-0.14%) |
Sep 17, 2018 | 36.30 | 36.30 | 35.60 | 36.00 | 191,662 | -0.40(-1.10%) |
Sep 14, 2018 | 37.30 | 37.35 | 35.90 | 36.40 | 393,600 | -0.90(-2.41%) |
Sep 13, 2018 | 37.20 | 38.10 | 36.75 | 37.30 | 335,272 | +0.20(+0.54%) |
Sep 12, 2018 | 36.70 | 37.68 | 34.15 | 37.10 | 351,014 | +0.25(+0.68%) |
Sep 11, 2018 | 35.85 | 36.90 | 35.60 | 36.85 | 418,027 | +1.15(+3.22%) |
Sep 10, 2018 | 34.65 | 36.15 | 34.40 | 35.70 | 427,319 | +1.30(+3.78%) |
Sep 07, 2018 | 37.90 | 38.06 | 34.25 | 34.40 | 577,000 | -3.65(-9.59%) |
Sep 06, 2018 | 37.60 | 38.30 | 37.40 | 38.05 | 182,671 | +0.50(+1.33%) |
Sep 05, 2018 | 37.20 | 37.95 | 36.75 | 37.55 | 174,986 | +0.25(+0.67%) |