Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.09 | 32.62 | 32.07 | 32.57 | 32,975 | +0.36(+1.11%) |
Nov 29, 2018 | 32.31 | 32.71 | 32.21 | 32.21 | 23,565 | -0.27(-0.84%) |
Nov 28, 2018 | 31.51 | 32.48 | 31.28 | 32.48 | 63,387 | +1.15(+3.69%) |
Nov 27, 2018 | 32.09 | 32.09 | 31.26 | 31.33 | 298,812 | -1.10(-3.38%) |
Nov 26, 2018 | 32.42 | 32.51 | 32.07 | 32.42 | 21,610 | +0.36(+1.11%) |
Nov 23, 2018 | 31.38 | 32.42 | 31.34 | 32.07 | 12,571 | +0.33(+1.05%) |
Nov 21, 2018 | 31.73 | 31.73 | 31.73 | 0 | +0.68(+2.19%) | |
Nov 20, 2018 | 30.80 | 31.40 | 30.54 | 31.05 | 83,853 | -0.34(-1.08%) |
Nov 19, 2018 | 32.29 | 32.46 | 31.22 | 31.39 | 44,459 | -1.04(-3.20%) |
Nov 16, 2018 | 31.59 | 32.54 | 31.45 | 32.43 | 33,284 | +0.43(+1.33%) |
Nov 15, 2018 | 30.98 | 32.05 | 30.98 | 32.00 | 32,857 | +0.95(+3.06%) |
Nov 14, 2018 | 32.00 | 32.21 | 30.81 | 31.05 | 138,897 | -0.52(-1.66%) |
Nov 13, 2018 | 32.32 | 32.69 | 31.52 | 31.58 | 48,288 | -0.54(-1.67%) |
Nov 12, 2018 | 33.31 | 33.31 | 31.90 | 32.11 | 37,229 | -1.29(-3.86%) |
Nov 09, 2018 | 34.04 | 34.19 | 33.13 | 33.40 | 33,490 | -0.99(-2.86%) |
Nov 08, 2018 | 34.71 | 34.94 | 34.37 | 34.39 | 31,511 | -0.44(-1.27%) |
Nov 07, 2018 | 34.47 | 34.99 | 34.35 | 34.83 | 46,493 | +0.65(+1.90%) |
Nov 06, 2018 | 34.02 | 34.51 | 33.97 | 34.18 | 28,895 | +0.04(+0.11%) |
Nov 05, 2018 | 34.62 | 34.62 | 33.74 | 34.14 | 36,191 | -0.34(-0.98%) |
Nov 02, 2018 | 34.57 | 35.06 | 33.97 | 34.48 | 63,682 | +0.16(+0.48%) |
Nov 01, 2018 | 32.97 | 34.32 | 32.93 | 34.31 | 104,463 | +1.61(+4.93%) |
Oct 31, 2018 | 32.73 | 33.02 | 32.59 | 32.70 | 40,721 | +0.54(+1.69%) |
Oct 30, 2018 | 31.97 | 32.62 | 31.71 | 32.16 | 73,507 | +0.09(+0.27%) |
Oct 29, 2018 | 33.35 | 33.42 | 31.62 | 32.07 | 59,236 | -0.75(-2.27%) |
Oct 26, 2018 | 32.48 | 33.25 | 32.03 | 32.82 | 92,226 | -0.03(-0.09%) |
Oct 25, 2018 | 31.98 | 33.21 | 31.83 | 32.85 | 107,139 | +1.11(+3.49%) |
Oct 24, 2018 | 33.96 | 34.07 | 31.72 | 31.74 | 262,190 | -2.14(-6.30%) |
Oct 23, 2018 | 33.09 | 34.32 | 32.62 | 33.88 | 67,453 | +0.06(+0.17%) |
Oct 22, 2018 | 34.67 | 34.67 | 33.36 | 33.82 | 127,910 | -0.63(-1.83%) |
Oct 19, 2018 | 34.84 | 35.45 | 34.39 | 34.45 | 26,586 | -0.50(-1.42%) |
Oct 18, 2018 | 35.36 | 35.50 | 34.60 | 34.95 | 23,810 | -0.44(-1.23%) |
Oct 17, 2018 | 35.29 | 35.40 | 34.65 | 35.38 | 27,821 | +0.05(+0.14%) |
Oct 16, 2018 | 33.54 | 35.46 | 33.54 | 35.33 | 42,301 | +1.84(+5.51%) |
Oct 15, 2018 | 33.80 | 33.92 | 33.26 | 33.49 | 34,392 | -0.31(-0.92%) |
Oct 12, 2018 | 33.84 | 34.11 | 33.44 | 33.80 | 35,860 | +0.55(+1.66%) |
Oct 11, 2018 | 33.38 | 33.97 | 33.18 | 33.25 | 135,275 | -0.22(-0.67%) |
Oct 10, 2018 | 34.47 | 34.66 | 33.44 | 33.47 | 123,076 | -1.17(-3.39%) |
Oct 09, 2018 | 34.74 | 35.29 | 34.58 | 34.64 | 69,964 | -0.36(-1.03%) |
Oct 08, 2018 | 35.39 | 35.57 | 34.52 | 35.00 | 113,375 | -0.52(-1.47%) |
Oct 05, 2018 | 36.07 | 36.48 | 34.86 | 35.53 | 154,982 | -0.65(-1.80%) |
Oct 04, 2018 | 37.16 | 37.16 | 35.98 | 36.18 | 37,217 | -1.09(-2.92%) |
Oct 03, 2018 | 36.73 | 37.35 | 36.31 | 37.26 | 24,445 | +0.67(+1.83%) |
Oct 02, 2018 | 37.39 | 37.39 | 36.42 | 36.59 | 61,987 | -0.65(-1.75%) |
Oct 01, 2018 | 38.44 | 38.44 | 37.20 | 37.25 | 64,467 | -0.96(-2.51%) |
Sep 28, 2018 | 37.84 | 38.23 | 37.78 | 38.21 | 65,228 | +0.37(+0.97%) |
Sep 27, 2018 | 37.55 | 38.02 | 37.41 | 37.84 | 38,130 | +0.31(+0.83%) |
Sep 26, 2018 | 38.01 | 38.01 | 37.50 | 37.53 | 59,266 | -0.30(-0.80%) |
Sep 25, 2018 | 37.73 | 37.98 | 37.65 | 37.83 | 68,470 | +0.26(+0.70%) |
Sep 24, 2018 | 36.67 | 37.59 | 36.67 | 37.57 | 63,550 | +1.20(+3.31%) |
Sep 21, 2018 | 36.85 | 36.85 | 36.30 | 36.36 | 67,186 | -0.44(-1.19%) |
Sep 20, 2018 | 36.30 | 36.80 | 36.20 | 36.80 | 47,067 | +0.77(+2.13%) |
Sep 19, 2018 | 35.89 | 36.30 | 35.89 | 36.03 | 32,526 | +0.13(+0.35%) |
Sep 18, 2018 | 35.59 | 36.01 | 35.59 | 35.91 | 63,584 | +0.35(+0.98%) |
Sep 17, 2018 | 36.16 | 36.16 | 35.48 | 35.56 | 64,628 | -0.60(-1.65%) |
Sep 14, 2018 | 36.29 | 36.41 | 36.03 | 36.15 | 36,375 | -0.14(-0.39%) |
Sep 13, 2018 | 36.36 | 36.46 | 36.16 | 36.29 | 41,760 | -0.05(-0.13%) |
Sep 12, 2018 | 36.40 | 36.48 | 36.04 | 36.34 | 34,540 | +0.10(+0.27%) |
Sep 11, 2018 | 36.20 | 36.44 | 36.00 | 36.25 | 26,497 | +0.14(+0.38%) |
Sep 10, 2018 | 36.15 | 36.22 | 35.91 | 36.11 | 58,160 | +0.12(+0.32%) |
Sep 07, 2018 | 35.98 | 36.48 | 35.83 | 35.99 | 63,786 | -0.06(-0.16%) |
Sep 06, 2018 | 37.26 | 37.26 | 36.01 | 36.05 | 79,791 | -1.05(-2.84%) |
Sep 05, 2018 | 37.26 | 37.26 | 36.76 | 37.10 | 41,065 | -0.12(-0.33%) |