Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.77 | 33.94 | 32.48 | 32.65 | 218,000 | -1.09(-3.23%) |
Nov 29, 2018 | 32.79 | 33.99 | 32.79 | 33.74 | 280,841 | +0.72(+2.18%) |
Nov 28, 2018 | 31.31 | 33.27 | 31.15 | 33.02 | 271,181 | +1.78(+5.70%) |
Nov 27, 2018 | 31.03 | 31.35 | 30.74 | 31.24 | 95,502 | +0.02(+0.06%) |
Nov 26, 2018 | 31.43 | 31.56 | 30.70 | 31.22 | 102,626 | +0.16(+0.52%) |
Nov 23, 2018 | 30.62 | 31.57 | 30.14 | 31.06 | 54,900 | +0.38(+1.24%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.36(+1.19%) | |
Nov 20, 2018 | 31.39 | 31.54 | 30.27 | 30.32 | 104,515 | -1.24(-3.93%) |
Nov 19, 2018 | 31.35 | 31.77 | 30.98 | 31.56 | 155,906 | +0.20(+0.64%) |
Nov 16, 2018 | 31.25 | 31.39 | 30.42 | 31.36 | 205,400 | -0.07(-0.22%) |
Nov 15, 2018 | 32.09 | 32.17 | 31.31 | 31.43 | 196,932 | -0.83(-2.57%) |
Nov 14, 2018 | 31.69 | 32.51 | 31.64 | 32.26 | 170,168 | +0.70(+2.22%) |
Nov 13, 2018 | 31.71 | 31.79 | 31.09 | 31.56 | 91,571 | +0.00(+0.00%) |
Nov 12, 2018 | 31.90 | 32.15 | 31.51 | 31.56 | 108,218 | -0.39(-1.22%) |
Nov 09, 2018 | 31.83 | 32.13 | 31.30 | 31.95 | 135,000 | +0.02(+0.06%) |
Nov 08, 2018 | 31.33 | 31.96 | 31.06 | 31.93 | 144,234 | +0.53(+1.69%) |
Nov 07, 2018 | 31.11 | 31.45 | 30.50 | 31.40 | 244,626 | +0.41(+1.32%) |
Nov 06, 2018 | 29.11 | 31.26 | 29.11 | 30.99 | 445,351 | +1.63(+5.55%) |
Nov 05, 2018 | 30.23 | 30.52 | 29.01 | 29.36 | 330,123 | -0.74(-2.46%) |
Nov 02, 2018 | 31.84 | 34.48 | 28.88 | 30.10 | 538,300 | -2.04(-6.35%) |
Nov 01, 2018 | 32.57 | 32.63 | 31.79 | 32.14 | 219,532 | -0.42(-1.29%) |
Oct 31, 2018 | 33.41 | 33.59 | 32.54 | 32.56 | 206,041 | -0.47(-1.42%) |
Oct 30, 2018 | 32.18 | 33.63 | 32.18 | 33.03 | 349,461 | +0.84(+2.61%) |
Oct 29, 2018 | 31.64 | 32.36 | 31.25 | 32.19 | 254,553 | +0.90(+2.88%) |
Oct 26, 2018 | 30.42 | 31.49 | 29.89 | 31.29 | 196,000 | +0.54(+1.76%) |
Oct 25, 2018 | 30.44 | 30.87 | 29.91 | 30.75 | 141,901 | +0.51(+1.69%) |
Oct 24, 2018 | 30.88 | 31.21 | 30.21 | 30.24 | 345,202 | -0.53(-1.72%) |
Oct 23, 2018 | 30.68 | 30.93 | 29.90 | 30.77 | 316,103 | -0.50(-1.60%) |
Oct 22, 2018 | 31.70 | 32.05 | 31.23 | 31.27 | 243,806 | -0.43(-1.36%) |
Oct 19, 2018 | 31.71 | 32.17 | 31.40 | 31.70 | 157,600 | -0.13(-0.41%) |
Oct 18, 2018 | 31.47 | 32.45 | 31.31 | 31.83 | 267,125 | +0.38(+1.21%) |
Oct 17, 2018 | 30.49 | 31.50 | 30.13 | 31.45 | 196,764 | +0.89(+2.91%) |
Oct 16, 2018 | 29.07 | 30.59 | 28.83 | 30.56 | 291,703 | +1.50(+5.16%) |
Oct 15, 2018 | 28.93 | 29.23 | 28.83 | 29.06 | 76,376 | +0.12(+0.41%) |
Oct 12, 2018 | 28.94 | 29.21 | 28.55 | 28.94 | 229,500 | +0.35(+1.22%) |
Oct 11, 2018 | 28.59 | 29.03 | 28.14 | 28.59 | 340,468 | +0.01(+0.03%) |
Oct 10, 2018 | 29.63 | 29.72 | 28.46 | 28.58 | 360,615 | -1.05(-3.54%) |
Oct 09, 2018 | 29.88 | 30.22 | 29.50 | 29.63 | 172,991 | -0.22(-0.74%) |
Oct 08, 2018 | 29.77 | 30.07 | 29.46 | 29.85 | 178,203 | +0.08(+0.27%) |
Oct 05, 2018 | 29.93 | 30.31 | 29.50 | 29.77 | 146,100 | -0.13(-0.43%) |
Oct 04, 2018 | 29.78 | 29.96 | 29.50 | 29.90 | 111,815 | +0.14(+0.47%) |
Oct 03, 2018 | 29.65 | 29.79 | 29.54 | 29.76 | 129,611 | +0.11(+0.37%) |
Oct 02, 2018 | 30.18 | 30.34 | 29.52 | 29.65 | 138,043 | -0.54(-1.79%) |
Oct 01, 2018 | 31.65 | 32.00 | 30.15 | 30.19 | 144,955 | -0.87(-2.80%) |
Sep 28, 2018 | 30.85 | 31.26 | 30.85 | 31.06 | 136,500 | +0.20(+0.65%) |
Sep 27, 2018 | 30.92 | 31.06 | 30.75 | 30.86 | 120,877 | -0.06(-0.19%) |
Sep 26, 2018 | 31.17 | 31.46 | 30.85 | 30.92 | 114,812 | -0.24(-0.77%) |
Sep 25, 2018 | 31.19 | 31.37 | 30.80 | 31.16 | 124,921 | +0.02(+0.06%) |
Sep 24, 2018 | 31.55 | 31.56 | 30.92 | 31.14 | 104,806 | -0.44(-1.39%) |
Sep 21, 2018 | 31.41 | 31.60 | 30.94 | 31.58 | 371,200 | +0.22(+0.70%) |
Sep 20, 2018 | 31.61 | 31.61 | 31.06 | 31.36 | 99,217 | -0.19(-0.60%) |
Sep 19, 2018 | 32.30 | 32.31 | 31.46 | 31.55 | 65,706 | -0.69(-2.14%) |
Sep 18, 2018 | 31.98 | 32.50 | 31.98 | 32.24 | 107,084 | +0.27(+0.84%) |
Sep 17, 2018 | 32.28 | 32.38 | 31.65 | 31.97 | 149,984 | -0.32(-0.99%) |
Sep 14, 2018 | 32.52 | 32.67 | 31.92 | 32.29 | 132,500 | -0.24(-0.74%) |
Sep 13, 2018 | 32.83 | 33.03 | 32.38 | 32.53 | 132,035 | -0.17(-0.52%) |
Sep 12, 2018 | 32.42 | 32.78 | 32.02 | 32.70 | 206,695 | +0.30(+0.93%) |
Sep 11, 2018 | 33.61 | 33.94 | 32.03 | 32.40 | 390,958 | -1.10(-3.28%) |
Sep 10, 2018 | 31.80 | 33.75 | 31.80 | 33.50 | 553,396 | +1.87(+5.91%) |
Sep 07, 2018 | 30.59 | 31.67 | 30.40 | 31.63 | 248,700 | +1.16(+3.81%) |
Sep 06, 2018 | 29.20 | 30.51 | 29.06 | 30.47 | 278,184 | +1.41(+4.85%) |
Sep 05, 2018 | 28.58 | 29.07 | 28.56 | 29.06 | 131,316 | +0.50(+1.75%) |