Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.37 | 28.39 | 27.79 | 28.22 | 12,183,925 | -0.41(-1.44%) |
Nov 29, 2018 | 28.91 | 29.05 | 28.23 | 28.64 | 9,633,033 | -0.25(-0.87%) |
Nov 28, 2018 | 28.64 | 28.95 | 28.03 | 28.89 | 10,542,399 | +0.26(+0.91%) |
Nov 27, 2018 | 28.45 | 29.06 | 28.38 | 28.63 | 13,931,642 | +0.07(+0.25%) |
Nov 26, 2018 | 27.93 | 28.58 | 27.91 | 28.56 | 17,483,062 | +0.99(+3.58%) |
Nov 23, 2018 | 27.77 | 27.98 | 27.36 | 27.57 | 8,820,196 | -1.10(-3.85%) |
Nov 21, 2018 | 28.67 | 28.67 | 28.67 | 0 | +0.44(+1.56%) | |
Nov 20, 2018 | 29.13 | 29.18 | 27.96 | 28.23 | 14,089,754 | -1.39(-4.70%) |
Nov 19, 2018 | 28.96 | 29.70 | 28.91 | 29.62 | 13,559,893 | +0.48(+1.63%) |
Nov 16, 2018 | 29.35 | 29.52 | 28.85 | 29.15 | 8,803,269 | +0.01(+0.03%) |
Nov 15, 2018 | 28.73 | 29.16 | 28.51 | 29.14 | 14,490,079 | +0.18(+0.62%) |
Nov 14, 2018 | 29.44 | 29.61 | 28.74 | 28.96 | 17,387,564 | -0.02(-0.06%) |
Nov 13, 2018 | 30.53 | 30.61 | 28.82 | 28.98 | 23,983,620 | -1.70(-5.53%) |
Nov 12, 2018 | 31.77 | 31.81 | 30.63 | 30.67 | 8,720,572 | -0.74(-2.34%) |
Nov 09, 2018 | 31.14 | 31.64 | 30.76 | 31.41 | 10,420,264 | -0.35(-1.10%) |
Nov 08, 2018 | 32.53 | 32.61 | 31.56 | 31.76 | 8,968,605 | -0.93(-2.86%) |
Nov 07, 2018 | 32.44 | 32.78 | 31.99 | 32.69 | 9,730,548 | +0.57(+1.79%) |
Nov 06, 2018 | 32.18 | 32.44 | 31.87 | 32.12 | 8,011,089 | +0.02(+0.06%) |
Nov 05, 2018 | 31.76 | 32.27 | 31.53 | 32.10 | 9,761,292 | +0.76(+2.44%) |
Nov 02, 2018 | 31.43 | 31.50 | 30.98 | 31.34 | 8,643,908 | +0.12(+0.37%) |
Nov 01, 2018 | 31.34 | 31.56 | 30.76 | 31.22 | 11,549,542 | +0.08(+0.26%) |
Oct 31, 2018 | 31.79 | 31.97 | 31.02 | 31.14 | 11,832,342 | -0.34(-1.08%) |
Oct 30, 2018 | 30.76 | 31.63 | 30.59 | 31.48 | 11,585,048 | +0.57(+1.86%) |
Oct 29, 2018 | 31.65 | 31.86 | 30.48 | 30.91 | 13,038,210 | -0.65(-2.05%) |
Oct 26, 2018 | 30.54 | 32.04 | 30.29 | 31.55 | 14,015,406 | +0.36(+1.15%) |
Oct 25, 2018 | 31.18 | 31.68 | 31.07 | 31.20 | 12,957,797 | +0.46(+1.49%) |
Oct 24, 2018 | 32.08 | 32.32 | 30.70 | 30.74 | 16,750,941 | -1.23(-3.85%) |
Oct 23, 2018 | 31.88 | 32.00 | 31.10 | 31.97 | 16,070,665 | -0.72(-2.20%) |
Oct 22, 2018 | 33.42 | 33.71 | 32.39 | 32.69 | 17,692,978 | -1.02(-3.04%) |
Oct 19, 2018 | 33.98 | 34.89 | 33.70 | 33.71 | 18,398,778 | -0.41(-1.21%) |
Oct 18, 2018 | 34.88 | 35.09 | 33.79 | 34.12 | 18,365,618 | -1.40(-3.94%) |
Oct 17, 2018 | 35.72 | 35.93 | 35.45 | 35.52 | 9,715,155 | -0.47(-1.30%) |
Oct 16, 2018 | 35.83 | 36.32 | 35.71 | 35.99 | 8,710,877 | +0.25(+0.70%) |
Oct 15, 2018 | 35.69 | 36.10 | 35.34 | 35.74 | 12,450,459 | +0.18(+0.51%) |
Oct 12, 2018 | 36.04 | 36.15 | 35.01 | 35.56 | 8,705,158 | -0.13(-0.38%) |
Oct 11, 2018 | 36.14 | 36.43 | 35.39 | 35.69 | 13,382,391 | -0.80(-2.19%) |
Oct 10, 2018 | 37.70 | 37.85 | 36.46 | 36.49 | 10,116,360 | -1.35(-3.56%) |
Oct 09, 2018 | 37.83 | 38.23 | 37.41 | 37.84 | 10,576,085 | +0.12(+0.31%) |
Oct 08, 2018 | 37.19 | 37.82 | 37.06 | 37.72 | 7,935,110 | +0.01(+0.02%) |
Oct 05, 2018 | 37.45 | 38.12 | 37.44 | 37.71 | 9,307,745 | +0.10(+0.26%) |
Oct 04, 2018 | 37.36 | 37.92 | 37.18 | 37.62 | 7,061,943 | +0.08(+0.22%) |
Oct 03, 2018 | 37.62 | 37.79 | 37.09 | 37.53 | 9,885,090 | +0.08(+0.22%) |
Oct 02, 2018 | 36.89 | 37.69 | 36.71 | 37.45 | 9,503,702 | +0.59(+1.61%) |
Oct 01, 2018 | 36.56 | 36.99 | 36.22 | 36.86 | 7,496,848 | +0.47(+1.28%) |
Sep 28, 2018 | 36.12 | 36.81 | 36.08 | 36.39 | 10,598,780 | -0.05(-0.15%) |
Sep 27, 2018 | 36.94 | 37.00 | 36.12 | 36.45 | 12,160,825 | -0.44(-1.19%) |
Sep 26, 2018 | 36.86 | 37.27 | 36.73 | 36.89 | 11,569,706 | -0.25(-0.68%) |
Sep 25, 2018 | 37.13 | 37.43 | 37.04 | 37.14 | 8,953,345 | +0.27(+0.73%) |
Sep 24, 2018 | 37.08 | 37.42 | 36.58 | 36.87 | 8,248,136 | +0.31(+0.86%) |
Sep 21, 2018 | 36.60 | 36.65 | 36.25 | 36.56 | 13,866,179 | +0.29(+0.79%) |
Sep 20, 2018 | 36.38 | 36.56 | 36.07 | 36.27 | 8,546,721 | +0.30(+0.82%) |
Sep 19, 2018 | 35.38 | 36.20 | 35.24 | 35.97 | 10,170,146 | +0.81(+2.30%) |
Sep 18, 2018 | 34.98 | 35.40 | 34.97 | 35.16 | 7,414,328 | +0.40(+1.16%) |
Sep 17, 2018 | 34.95 | 35.22 | 34.71 | 34.76 | 7,782,961 | +0.07(+0.21%) |
Sep 14, 2018 | 34.51 | 35.02 | 34.44 | 34.69 | 10,268,031 | +0.18(+0.52%) |
Sep 13, 2018 | 34.03 | 34.63 | 33.93 | 34.51 | 11,054,084 | +0.26(+0.76%) |
Sep 12, 2018 | 34.10 | 34.81 | 34.00 | 34.25 | 12,623,311 | +0.71(+2.12%) |
Sep 11, 2018 | 33.25 | 33.68 | 32.58 | 33.54 | 13,969,187 | +0.59(+1.80%) |
Sep 10, 2018 | 33.13 | 33.36 | 32.91 | 32.95 | 8,499,377 | -0.10(-0.30%) |
Sep 07, 2018 | 32.72 | 33.05 | 32.10 | 33.05 | 11,961,421 | -0.05(-0.16%) |
Sep 06, 2018 | 33.22 | 33.73 | 33.03 | 33.10 | 15,226,971 | -0.24(-0.73%) |
Sep 05, 2018 | 34.30 | 34.41 | 33.06 | 33.34 | 22,613,968 | -2.11(-5.95%) |