Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.34 | 32.37 | 32.18 | 32.28 | 30,000 | +0.30(+0.92%) |
Nov 29, 2018 | 31.81 | 32.10 | 31.80 | 31.98 | 65,540 | +1.17(+3.80%) |
Nov 28, 2018 | 30.41 | 30.86 | 30.25 | 30.82 | 146,628 | +0.35(+1.15%) |
Nov 27, 2018 | 30.34 | 30.49 | 30.27 | 30.46 | 26,664 | +0.07(+0.23%) |
Nov 26, 2018 | 30.19 | 30.42 | 30.19 | 30.39 | 49,141 | +0.16(+0.55%) |
Nov 23, 2018 | 29.96 | 30.38 | 29.96 | 30.23 | 14,100 | +0.24(+0.80%) |
Nov 21, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.40(+1.37%) | |
Nov 20, 2018 | 29.67 | 29.82 | 29.51 | 29.59 | 20,843 | -0.44(-1.47%) |
Nov 19, 2018 | 30.50 | 30.50 | 29.95 | 30.02 | 22,854 | -0.55(-1.80%) |
Nov 16, 2018 | 30.12 | 30.66 | 30.12 | 30.57 | 21,200 | +0.27(+0.87%) |
Nov 15, 2018 | 30.05 | 30.40 | 29.84 | 30.31 | 27,196 | -0.18(-0.59%) |
Nov 14, 2018 | 30.69 | 30.75 | 30.26 | 30.49 | 32,398 | -0.41(-1.33%) |
Nov 13, 2018 | 30.86 | 31.09 | 30.67 | 30.90 | 18,602 | -0.25(-0.79%) |
Nov 12, 2018 | 31.68 | 31.68 | 31.14 | 31.14 | 32,143 | -1.46(-4.46%) |
Nov 09, 2018 | 32.64 | 32.71 | 32.37 | 32.60 | 27,100 | -0.10(-0.31%) |
Nov 08, 2018 | 32.92 | 33.06 | 32.59 | 32.70 | 18,087 | -0.39(-1.19%) |
Nov 07, 2018 | 32.74 | 33.16 | 32.72 | 33.09 | 16,901 | +0.62(+1.92%) |
Nov 06, 2018 | 32.35 | 32.56 | 32.31 | 32.47 | 22,605 | +0.12(+0.37%) |
Nov 05, 2018 | 32.36 | 32.46 | 32.23 | 32.35 | 20,009 | +0.20(+0.61%) |
Nov 02, 2018 | 32.46 | 32.46 | 31.89 | 32.16 | 20,800 | +0.06(+0.20%) |
Nov 01, 2018 | 31.91 | 32.13 | 31.83 | 32.09 | 27,955 | +0.78(+2.49%) |
Oct 31, 2018 | 31.42 | 31.68 | 31.30 | 31.31 | 30,557 | +0.68(+2.24%) |
Oct 30, 2018 | 30.36 | 30.70 | 30.30 | 30.62 | 31,711 | +0.46(+1.52%) |
Oct 29, 2018 | 30.63 | 30.66 | 29.95 | 30.16 | 38,063 | -0.24(-0.79%) |
Oct 26, 2018 | 30.23 | 30.70 | 29.93 | 30.41 | 26,000 | +0.27(+0.89%) |
Oct 25, 2018 | 29.77 | 30.19 | 29.62 | 30.14 | 40,963 | -0.49(-1.61%) |
Oct 24, 2018 | 31.54 | 31.54 | 30.58 | 30.63 | 17,193 | -0.32(-1.02%) |
Oct 23, 2018 | 30.34 | 31.07 | 30.34 | 30.95 | 29,944 | -0.88(-2.78%) |
Oct 22, 2018 | 32.05 | 32.05 | 31.54 | 31.83 | 15,678 | -0.73(-2.23%) |
Oct 19, 2018 | 32.72 | 32.72 | 32.47 | 32.55 | 17,500 | -0.19(-0.57%) |
Oct 18, 2018 | 32.98 | 33.14 | 32.61 | 32.74 | 34,240 | -0.12(-0.37%) |
Oct 17, 2018 | 32.84 | 33.02 | 32.73 | 32.86 | 23,115 | +0.28(+0.87%) |
Oct 16, 2018 | 32.22 | 32.65 | 32.22 | 32.58 | 28,837 | +1.09(+3.45%) |
Oct 15, 2018 | 31.29 | 31.51 | 31.20 | 31.49 | 40,286 | -0.07(-0.22%) |
Oct 12, 2018 | 31.52 | 31.56 | 31.23 | 31.56 | 30,000 | +0.57(+1.86%) |
Oct 11, 2018 | 30.84 | 31.35 | 30.84 | 30.98 | 34,810 | +0.15(+0.49%) |
Oct 10, 2018 | 31.09 | 31.19 | 30.83 | 30.84 | 21,444 | -1.14(-3.58%) |
Oct 09, 2018 | 31.52 | 32.00 | 31.51 | 31.98 | 18,402 | -0.35(-1.08%) |
Oct 08, 2018 | 31.99 | 32.38 | 31.97 | 32.33 | 25,594 | -0.41(-1.27%) |
Oct 05, 2018 | 32.79 | 32.91 | 32.60 | 32.74 | 31,900 | -0.41(-1.24%) |
Oct 04, 2018 | 33.21 | 33.25 | 32.99 | 33.16 | 17,024 | -0.89(-2.61%) |
Oct 03, 2018 | 34.08 | 34.25 | 34.01 | 34.05 | 24,716 | -0.07(-0.21%) |
Oct 02, 2018 | 34.12 | 34.18 | 33.93 | 34.12 | 20,866 | -0.25(-0.74%) |
Oct 01, 2018 | 34.32 | 34.53 | 34.31 | 34.37 | 13,597 | +0.33(+0.97%) |
Sep 28, 2018 | 34.50 | 34.52 | 34.03 | 34.04 | 16,900 | -0.50(-1.45%) |
Sep 27, 2018 | 34.51 | 34.79 | 34.47 | 34.54 | 17,646 | -0.17(-0.49%) |
Sep 26, 2018 | 34.57 | 34.79 | 34.51 | 34.71 | 33,520 | +0.95(+2.80%) |
Sep 25, 2018 | 33.72 | 33.83 | 33.69 | 33.77 | 16,042 | +1.62(+5.04%) |
Sep 24, 2018 | 32.31 | 32.31 | 32.15 | 32.15 | 12,547 | -0.40(-1.23%) |
Sep 21, 2018 | 32.86 | 32.93 | 32.47 | 32.55 | 52,500 | -0.72(-2.16%) |
Sep 20, 2018 | 33.20 | 33.32 | 33.04 | 33.27 | 15,445 | +0.09(+0.29%) |
Sep 19, 2018 | 33.03 | 33.42 | 33.00 | 33.17 | 56,600 | +0.19(+0.58%) |
Sep 18, 2018 | 32.81 | 33.10 | 32.81 | 32.98 | 19,564 | +0.21(+0.66%) |
Sep 17, 2018 | 32.78 | 32.86 | 32.68 | 32.77 | 65,347 | +0.05(+0.14%) |
Sep 14, 2018 | 32.65 | 32.77 | 32.55 | 32.72 | 24,000 | +0.02(+0.06%) |
Sep 13, 2018 | 32.59 | 32.74 | 32.52 | 32.70 | 24,465 | +0.23(+0.72%) |
Sep 12, 2018 | 32.27 | 32.55 | 31.57 | 32.47 | 14,466 | +0.50(+1.55%) |
Sep 11, 2018 | 31.91 | 32.17 | 31.91 | 31.97 | 34,954 | +0.23(+0.74%) |
Sep 10, 2018 | 31.94 | 31.94 | 31.65 | 31.73 | 14,244 | -0.16(-0.50%) |
Sep 07, 2018 | 31.76 | 31.99 | 31.76 | 31.89 | 36,600 | +0.33(+1.05%) |
Sep 06, 2018 | 31.68 | 31.68 | 31.33 | 31.57 | 43,000 | -0.08(-0.26%) |
Sep 05, 2018 | 31.75 | 31.77 | 31.47 | 31.65 | 16,510 | -0.21(-0.67%) |