Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.86 | 31.91 | 31.64 | 31.91 | 16,904 | -0.18(-0.55%) |
Nov 29, 2018 | 32.22 | 32.26 | 31.83 | 32.09 | 8,272 | -0.47(-1.45%) |
Nov 28, 2018 | 32.38 | 32.74 | 31.92 | 32.56 | 10,344 | +0.54(+1.70%) |
Nov 27, 2018 | 31.96 | 32.11 | 31.77 | 32.02 | 15,081 | -0.13(-0.41%) |
Nov 26, 2018 | 31.75 | 32.37 | 31.57 | 32.15 | 27,452 | +1.02(+3.29%) |
Nov 23, 2018 | 31.19 | 31.35 | 31.12 | 31.12 | 4,911 | -0.04(-0.14%) |
Nov 21, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.89(+2.95%) | |
Nov 20, 2018 | 30.64 | 30.84 | 30.01 | 30.27 | 20,828 | -0.88(-2.81%) |
Nov 19, 2018 | 31.86 | 31.94 | 30.92 | 31.15 | 77,520 | -0.54(-1.71%) |
Nov 16, 2018 | 31.37 | 31.79 | 31.18 | 31.69 | 45,459 | +0.26(+0.84%) |
Nov 15, 2018 | 31.05 | 31.43 | 30.97 | 31.43 | 3,605 | +0.53(+1.70%) |
Nov 14, 2018 | 30.93 | 31.20 | 30.91 | 30.91 | 5,211 | +0.33(+1.09%) |
Nov 13, 2018 | 30.34 | 30.81 | 30.34 | 30.57 | 7,659 | +0.43(+1.42%) |
Nov 12, 2018 | 30.64 | 30.64 | 30.14 | 30.14 | 9,754 | -0.60(-1.96%) |
Nov 09, 2018 | 31.12 | 31.29 | 30.75 | 30.75 | 6,738 | -0.94(-2.96%) |
Nov 08, 2018 | 31.73 | 31.87 | 31.10 | 31.68 | 22,047 | -0.97(-2.98%) |
Nov 07, 2018 | 32.54 | 32.74 | 32.41 | 32.66 | 8,750 | +0.46(+1.44%) |
Nov 06, 2018 | 32.29 | 32.41 | 32.15 | 32.19 | 14,340 | -0.20(-0.62%) |
Nov 05, 2018 | 32.89 | 32.89 | 32.39 | 32.39 | 2,230 | -0.52(-1.57%) |
Nov 02, 2018 | 33.18 | 33.27 | 32.91 | 32.91 | 11,993 | +0.33(+1.02%) |
Nov 01, 2018 | 31.53 | 32.59 | 31.53 | 32.58 | 10,061 | +1.51(+4.85%) |
Oct 31, 2018 | 30.70 | 31.19 | 30.70 | 31.07 | 6,854 | +0.98(+3.26%) |
Oct 30, 2018 | 30.14 | 30.14 | 29.86 | 30.09 | 2,596 | +0.09(+0.29%) |
Oct 29, 2018 | 30.95 | 30.95 | 29.81 | 30.00 | 14,884 | -0.54(-1.78%) |
Oct 26, 2018 | 30.64 | 30.64 | 30.20 | 30.55 | 9,251 | -0.47(-1.51%) |
Oct 25, 2018 | 30.70 | 31.01 | 30.64 | 31.01 | 8,633 | +0.37(+1.21%) |
Oct 24, 2018 | 31.30 | 31.30 | 30.64 | 30.64 | 6,730 | -0.98(-3.10%) |
Oct 23, 2018 | 31.72 | 31.72 | 31.13 | 31.62 | 4,738 | -1.14(-3.47%) |
Oct 22, 2018 | 33.14 | 33.14 | 32.68 | 32.76 | 5,610 | -0.10(-0.29%) |
Oct 19, 2018 | 33.22 | 33.22 | 32.79 | 32.86 | 24,785 | -0.11(-0.32%) |
Oct 18, 2018 | 33.29 | 33.29 | 32.82 | 32.96 | 3,328 | -0.34(-1.03%) |
Oct 17, 2018 | 33.18 | 33.54 | 33.17 | 33.31 | 5,338 | +0.13(+0.38%) |
Oct 16, 2018 | 32.86 | 33.27 | 32.83 | 33.18 | 9,560 | +0.72(+2.21%) |
Oct 15, 2018 | 32.19 | 32.59 | 32.19 | 32.46 | 4,075 | -0.10(-0.32%) |
Oct 12, 2018 | 32.76 | 32.86 | 32.34 | 32.57 | 35,293 | +0.48(+1.50%) |
Oct 11, 2018 | 32.10 | 32.26 | 31.87 | 32.09 | 6,236 | -0.23(-0.70%) |
Oct 10, 2018 | 33.02 | 33.02 | 32.31 | 32.31 | 6,657 | -0.75(-2.28%) |
Oct 09, 2018 | 32.84 | 33.16 | 32.81 | 33.07 | 7,480 | +0.15(+0.45%) |
Oct 08, 2018 | 33.02 | 33.02 | 32.69 | 32.92 | 13,393 | -0.67(-1.98%) |
Oct 05, 2018 | 34.14 | 34.14 | 33.49 | 33.58 | 4,340 | -0.47(-1.39%) |
Oct 04, 2018 | 34.49 | 34.49 | 33.84 | 34.06 | 4,839 | -0.51(-1.48%) |
Oct 03, 2018 | 34.30 | 34.66 | 34.30 | 34.57 | 15,156 | +0.41(+1.21%) |
Oct 02, 2018 | 34.11 | 34.28 | 34.00 | 34.15 | 8,970 | -0.54(-1.56%) |
Oct 01, 2018 | 34.82 | 34.99 | 34.48 | 34.70 | 4,467 | -0.06(-0.18%) |
Sep 28, 2018 | 34.62 | 34.98 | 34.62 | 34.76 | 7,995 | -0.20(-0.58%) |
Sep 27, 2018 | 35.11 | 35.13 | 34.81 | 34.96 | 20,528 | -0.39(-1.11%) |
Sep 26, 2018 | 35.20 | 35.55 | 35.20 | 35.35 | 4,054 | -0.08(-0.22%) |
Sep 25, 2018 | 35.45 | 35.50 | 35.43 | 35.43 | 2,050 | +0.03(+0.07%) |
Sep 24, 2018 | 35.71 | 35.71 | 35.26 | 35.41 | 9,014 | -0.50(-1.39%) |
Sep 21, 2018 | 36.23 | 36.26 | 35.90 | 35.90 | 5,825 | +0.09(+0.24%) |
Sep 20, 2018 | 35.81 | 35.85 | 35.69 | 35.82 | 4,527 | +0.14(+0.39%) |
Sep 19, 2018 | 35.28 | 35.86 | 35.28 | 35.68 | 6,037 | +0.36(+1.02%) |
Sep 18, 2018 | 35.00 | 35.32 | 35.00 | 35.32 | 6,283 | +0.32(+0.93%) |
Sep 17, 2018 | 35.36 | 35.36 | 34.99 | 34.99 | 3,932 | -0.06(-0.17%) |
Sep 14, 2018 | 35.24 | 35.24 | 34.92 | 35.06 | 7,081 | +0.11(+0.30%) |
Sep 13, 2018 | 34.91 | 35.17 | 34.77 | 34.95 | 4,114 | +0.59(+1.73%) |
Sep 12, 2018 | 34.15 | 34.54 | 34.15 | 34.35 | 12,507 | -0.11(-0.30%) |
Sep 11, 2018 | 34.28 | 34.67 | 33.94 | 34.46 | 15,008 | -0.33(-0.96%) |
Sep 10, 2018 | 34.96 | 34.97 | 34.72 | 34.79 | 4,847 | -0.04(-0.10%) |
Sep 07, 2018 | 34.85 | 35.20 | 34.63 | 34.83 | 12,221 | -0.54(-1.53%) |
Sep 06, 2018 | 36.04 | 36.04 | 35.37 | 35.37 | 15,637 | -1.04(-2.86%) |
Sep 05, 2018 | 36.60 | 36.60 | 36.36 | 36.41 | 3,442 | -0.39(-1.05%) |