Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.56 | 33.39 | 32.46 | 33.29 | 467,411 | +0.85(+2.61%) |
Nov 29, 2018 | 32.41 | 32.71 | 32.20 | 32.45 | 242,869 | +0.08(+0.24%) |
Nov 28, 2018 | 32.05 | 32.66 | 31.96 | 32.37 | 640,667 | +0.33(+1.03%) |
Nov 27, 2018 | 31.96 | 32.35 | 31.79 | 32.04 | 405,908 | +0.11(+0.34%) |
Nov 26, 2018 | 32.35 | 32.35 | 31.76 | 31.93 | 176,510 | -0.21(-0.65%) |
Nov 23, 2018 | 31.94 | 32.35 | 31.82 | 32.14 | 83,690 | +0.11(+0.34%) |
Nov 21, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 32.12 | 32.71 | 31.96 | 32.03 | 371,923 | -0.16(-0.49%) |
Nov 19, 2018 | 31.93 | 32.18 | 31.89 | 32.18 | 263,057 | +0.31(+0.99%) |
Nov 16, 2018 | 31.28 | 31.93 | 31.21 | 31.87 | 392,909 | +0.59(+1.89%) |
Nov 15, 2018 | 31.85 | 31.85 | 31.12 | 31.28 | 436,118 | -0.71(-2.21%) |
Nov 14, 2018 | 32.53 | 32.76 | 31.91 | 31.98 | 321,315 | -0.54(-1.65%) |
Nov 13, 2018 | 32.88 | 33.03 | 32.44 | 32.52 | 204,552 | -0.08(-0.24%) |
Nov 12, 2018 | 32.60 | 32.98 | 32.59 | 32.60 | 209,711 | +0.04(+0.11%) |
Nov 09, 2018 | 32.69 | 32.88 | 32.40 | 32.56 | 214,874 | -0.11(-0.35%) |
Nov 08, 2018 | 32.38 | 32.80 | 32.08 | 32.68 | 293,131 | +0.42(+1.31%) |
Nov 07, 2018 | 32.55 | 32.82 | 32.08 | 32.25 | 296,762 | -0.19(-0.57%) |
Nov 06, 2018 | 30.16 | 32.48 | 30.16 | 32.44 | 804,070 | +1.78(+5.80%) |
Nov 05, 2018 | 30.21 | 30.98 | 29.99 | 30.66 | 416,158 | +0.54(+1.78%) |
Nov 02, 2018 | 30.93 | 31.08 | 29.94 | 30.13 | 261,379 | -0.76(-2.47%) |
Nov 01, 2018 | 30.59 | 30.94 | 30.44 | 30.89 | 234,392 | +0.36(+1.17%) |
Oct 31, 2018 | 31.31 | 31.31 | 30.50 | 30.53 | 298,043 | -0.71(-2.28%) |
Oct 30, 2018 | 31.00 | 31.53 | 30.78 | 31.25 | 201,407 | +0.34(+1.11%) |
Oct 29, 2018 | 30.88 | 31.24 | 30.72 | 30.91 | 234,837 | +0.28(+0.91%) |
Oct 26, 2018 | 31.16 | 31.31 | 30.56 | 30.63 | 317,549 | -0.59(-1.88%) |
Oct 25, 2018 | 31.00 | 31.35 | 30.73 | 31.21 | 308,956 | +0.21(+0.67%) |
Oct 24, 2018 | 30.75 | 31.16 | 30.66 | 31.00 | 442,293 | +0.35(+1.14%) |
Oct 23, 2018 | 30.50 | 30.95 | 30.32 | 30.66 | 191,396 | +0.09(+0.28%) |
Oct 22, 2018 | 31.04 | 31.39 | 30.52 | 30.57 | 227,401 | -0.31(-0.99%) |
Oct 19, 2018 | 30.98 | 31.27 | 30.85 | 30.88 | 305,438 | +0.00(+0.00%) |
Oct 18, 2018 | 31.09 | 31.37 | 30.82 | 30.88 | 228,859 | -0.18(-0.57%) |
Oct 17, 2018 | 31.04 | 31.24 | 30.71 | 31.05 | 258,519 | +0.02(+0.07%) |
Oct 16, 2018 | 30.14 | 31.07 | 29.93 | 31.03 | 283,179 | +0.98(+3.26%) |
Oct 15, 2018 | 29.94 | 30.44 | 29.94 | 30.05 | 184,303 | +0.12(+0.40%) |
Oct 12, 2018 | 30.83 | 30.83 | 29.82 | 29.93 | 253,101 | -0.53(-1.75%) |
Oct 11, 2018 | 31.64 | 31.64 | 30.44 | 30.46 | 406,037 | -1.22(-3.84%) |
Oct 10, 2018 | 31.21 | 31.99 | 31.21 | 31.68 | 502,842 | +0.41(+1.30%) |
Oct 09, 2018 | 30.94 | 31.43 | 30.77 | 31.27 | 228,996 | +0.37(+1.20%) |
Oct 08, 2018 | 30.52 | 31.06 | 30.37 | 30.90 | 209,502 | +0.66(+2.19%) |
Oct 05, 2018 | 30.21 | 30.51 | 30.21 | 30.24 | 126,902 | +0.04(+0.12%) |
Oct 04, 2018 | 30.12 | 30.24 | 29.72 | 30.21 | 268,799 | -0.08(-0.26%) |
Oct 03, 2018 | 30.73 | 30.81 | 30.09 | 30.29 | 153,089 | -0.43(-1.39%) |
Oct 02, 2018 | 30.93 | 31.13 | 30.70 | 30.71 | 176,117 | -0.20(-0.64%) |
Oct 01, 2018 | 31.37 | 31.42 | 30.77 | 30.91 | 305,561 | -0.44(-1.41%) |
Sep 28, 2018 | 30.82 | 31.35 | 30.82 | 31.35 | 301,076 | +0.57(+1.85%) |
Sep 27, 2018 | 30.63 | 31.08 | 30.63 | 30.78 | 173,884 | +0.21(+0.67%) |
Sep 26, 2018 | 30.95 | 31.04 | 30.54 | 30.58 | 167,627 | -0.33(-1.06%) |
Sep 25, 2018 | 30.95 | 31.13 | 30.80 | 30.90 | 141,390 | +0.06(+0.18%) |
Sep 24, 2018 | 31.51 | 31.55 | 30.66 | 30.85 | 213,158 | -0.70(-2.21%) |
Sep 21, 2018 | 31.61 | 31.77 | 31.52 | 31.54 | 503,248 | -0.11(-0.36%) |
Sep 20, 2018 | 31.40 | 31.66 | 31.02 | 31.66 | 207,258 | +0.31(+1.00%) |
Sep 19, 2018 | 31.96 | 31.96 | 31.25 | 31.35 | 272,228 | -0.56(-1.76%) |
Sep 18, 2018 | 32.23 | 32.28 | 31.89 | 31.91 | 163,160 | -0.37(-1.14%) |
Sep 17, 2018 | 32.01 | 32.30 | 31.95 | 32.28 | 176,718 | +0.20(+0.62%) |
Sep 14, 2018 | 32.20 | 32.20 | 31.56 | 32.08 | 181,410 | -0.20(-0.61%) |
Sep 13, 2018 | 32.13 | 32.37 | 31.99 | 32.28 | 109,239 | +0.30(+0.95%) |
Sep 12, 2018 | 32.21 | 32.30 | 31.94 | 31.97 | 156,980 | -0.18(-0.57%) |
Sep 11, 2018 | 32.11 | 32.26 | 31.78 | 32.15 | 159,861 | +0.10(+0.31%) |
Sep 10, 2018 | 32.27 | 32.36 | 31.98 | 32.06 | 193,799 | -0.06(-0.18%) |
Sep 07, 2018 | 32.68 | 32.68 | 31.96 | 32.11 | 236,794 | -0.72(-2.20%) |
Sep 06, 2018 | 32.50 | 32.94 | 32.50 | 32.83 | 178,952 | +0.40(+1.22%) |
Sep 05, 2018 | 32.20 | 32.64 | 32.00 | 32.44 | 190,661 | +0.21(+0.66%) |