Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.44 | 32.98 | 31.44 | 32.88 | 148,415 | +1.44(+4.59%) |
Nov 29, 2018 | 31.98 | 32.46 | 31.40 | 31.43 | 79,267 | -0.76(-2.37%) |
Nov 28, 2018 | 30.84 | 32.31 | 30.49 | 32.20 | 145,817 | +1.36(+4.42%) |
Nov 27, 2018 | 31.50 | 31.87 | 30.68 | 30.83 | 126,905 | -0.91(-2.85%) |
Nov 26, 2018 | 32.17 | 32.70 | 31.69 | 31.74 | 152,056 | -0.15(-0.48%) |
Nov 23, 2018 | 31.25 | 32.67 | 31.06 | 31.89 | 93,665 | +0.37(+1.17%) |
Nov 21, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.03(+0.09%) | |
Nov 20, 2018 | 32.18 | 32.29 | 31.10 | 31.50 | 261,640 | -1.12(-3.44%) |
Nov 19, 2018 | 32.02 | 32.78 | 30.60 | 32.62 | 163,067 | +0.56(+1.73%) |
Nov 16, 2018 | 32.08 | 32.21 | 31.52 | 32.06 | 195,471 | -0.06(-0.20%) |
Nov 15, 2018 | 31.55 | 32.16 | 31.15 | 32.12 | 110,179 | +0.58(+1.85%) |
Nov 14, 2018 | 31.86 | 31.86 | 31.02 | 31.54 | 246,477 | -0.13(-0.42%) |
Nov 13, 2018 | 32.01 | 32.72 | 31.46 | 31.68 | 114,065 | -0.01(-0.03%) |
Nov 12, 2018 | 31.42 | 32.55 | 31.42 | 31.68 | 154,960 | +0.28(+0.89%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.00 | 31.41 | 165,252 | -0.82(-2.53%) |
Nov 08, 2018 | 32.73 | 32.91 | 31.67 | 32.22 | 176,522 | -0.49(-1.51%) |
Nov 07, 2018 | 32.44 | 33.06 | 32.05 | 32.72 | 175,584 | +0.46(+1.41%) |
Nov 06, 2018 | 30.60 | 32.53 | 30.20 | 32.26 | 285,095 | +1.77(+5.80%) |
Nov 05, 2018 | 31.36 | 31.62 | 30.19 | 30.49 | 240,515 | -0.71(-2.26%) |
Nov 02, 2018 | 31.38 | 31.90 | 30.79 | 31.20 | 169,646 | -0.02(-0.06%) |
Nov 01, 2018 | 30.83 | 31.54 | 29.23 | 31.21 | 710,291 | +0.38(+1.22%) |
Oct 31, 2018 | 32.91 | 32.91 | 30.26 | 30.84 | 384,710 | -1.66(-5.11%) |
Oct 30, 2018 | 28.94 | 35.47 | 27.74 | 32.50 | 580,702 | +6.26(+23.88%) |
Oct 29, 2018 | 26.20 | 27.21 | 25.58 | 26.24 | 143,135 | +0.33(+1.28%) |
Oct 26, 2018 | 26.60 | 26.60 | 25.42 | 25.91 | 147,265 | -1.14(-4.23%) |
Oct 25, 2018 | 25.75 | 27.15 | 25.39 | 27.05 | 249,099 | +1.30(+5.03%) |
Oct 24, 2018 | 25.83 | 26.40 | 25.62 | 25.75 | 317,981 | -0.04(-0.14%) |
Oct 23, 2018 | 25.75 | 26.03 | 25.24 | 25.79 | 114,998 | -0.24(-0.93%) |
Oct 22, 2018 | 25.68 | 26.42 | 25.68 | 26.03 | 132,665 | +0.50(+1.96%) |
Oct 19, 2018 | 26.11 | 26.21 | 25.48 | 25.53 | 149,279 | -0.58(-2.22%) |
Oct 18, 2018 | 27.24 | 27.44 | 26.00 | 26.11 | 97,045 | -1.23(-4.51%) |
Oct 17, 2018 | 27.51 | 27.63 | 27.04 | 27.34 | 109,269 | -0.24(-0.87%) |
Oct 16, 2018 | 27.04 | 27.66 | 26.56 | 27.59 | 229,057 | +0.73(+2.73%) |
Oct 15, 2018 | 26.35 | 27.01 | 26.10 | 26.85 | 188,530 | +0.59(+2.25%) |
Oct 12, 2018 | 26.92 | 27.03 | 25.91 | 26.26 | 173,003 | -0.33(-1.24%) |
Oct 11, 2018 | 27.33 | 27.57 | 26.56 | 26.59 | 206,845 | -0.89(-3.25%) |
Oct 10, 2018 | 27.81 | 28.14 | 27.43 | 27.49 | 253,425 | -0.32(-1.16%) |
Oct 09, 2018 | 27.70 | 28.18 | 27.64 | 27.81 | 451,293 | +0.10(+0.35%) |
Oct 08, 2018 | 27.89 | 28.18 | 27.37 | 27.71 | 114,436 | -0.17(-0.61%) |
Oct 05, 2018 | 28.60 | 28.66 | 27.55 | 27.88 | 185,648 | -0.65(-2.29%) |
Oct 04, 2018 | 28.08 | 28.87 | 27.87 | 28.53 | 189,422 | +0.46(+1.62%) |
Oct 03, 2018 | 27.89 | 28.29 | 27.51 | 28.08 | 293,928 | +0.07(+0.26%) |
Oct 02, 2018 | 28.74 | 28.74 | 27.57 | 28.01 | 236,210 | -0.80(-2.79%) |
Oct 01, 2018 | 30.26 | 30.89 | 28.70 | 28.81 | 206,785 | -1.44(-4.76%) |
Sep 28, 2018 | 30.20 | 30.74 | 29.85 | 30.25 | 184,305 | +0.04(+0.15%) |
Sep 27, 2018 | 30.56 | 30.56 | 29.58 | 30.20 | 151,123 | -0.49(-1.60%) |
Sep 26, 2018 | 30.83 | 31.05 | 30.56 | 30.70 | 280,363 | -0.18(-0.58%) |
Sep 25, 2018 | 31.41 | 31.41 | 30.83 | 30.87 | 140,983 | -0.40(-1.29%) |
Sep 24, 2018 | 31.86 | 31.90 | 31.23 | 31.28 | 125,258 | -0.40(-1.27%) |
Sep 21, 2018 | 31.23 | 31.77 | 31.23 | 31.68 | 230,634 | +0.40(+1.29%) |
Sep 20, 2018 | 31.14 | 31.37 | 30.96 | 31.28 | 89,418 | +0.31(+1.01%) |
Sep 19, 2018 | 31.63 | 31.63 | 30.74 | 30.96 | 128,752 | -0.71(-2.26%) |
Sep 18, 2018 | 32.66 | 33.33 | 31.54 | 31.68 | 115,224 | -0.89(-2.74%) |
Sep 17, 2018 | 33.15 | 33.78 | 32.22 | 32.57 | 169,057 | -0.63(-1.88%) |
Sep 14, 2018 | 33.82 | 34.02 | 33.15 | 33.20 | 132,606 | -0.80(-2.37%) |
Sep 13, 2018 | 34.36 | 34.67 | 33.91 | 34.00 | 168,723 | -0.36(-1.04%) |
Sep 12, 2018 | 34.81 | 34.94 | 34.09 | 34.36 | 164,879 | -0.54(-1.54%) |
Sep 11, 2018 | 36.28 | 36.28 | 34.85 | 34.90 | 163,504 | -1.34(-3.70%) |
Sep 10, 2018 | 36.91 | 37.00 | 35.97 | 36.24 | 193,626 | -0.63(-1.70%) |
Sep 07, 2018 | 38.47 | 38.56 | 36.55 | 36.86 | 174,458 | -1.65(-4.29%) |
Sep 06, 2018 | 39.41 | 39.59 | 38.47 | 38.52 | 97,985 | -0.94(-2.38%) |
Sep 05, 2018 | 39.50 | 39.50 | 38.34 | 39.45 | 94,666 | -0.04(-0.11%) |