Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.76 | 34.92 | 33.69 | 34.87 | 19,706,010 | +1.09(+3.24%) |
Nov 29, 2018 | 33.81 | 33.96 | 33.36 | 33.78 | 8,457,459 | -0.17(-0.51%) |
Nov 28, 2018 | 33.78 | 34.00 | 33.03 | 33.95 | 13,529,031 | +0.24(+0.71%) |
Nov 27, 2018 | 34.25 | 34.51 | 33.27 | 33.72 | 27,805,500 | -0.88(-2.55%) |
Nov 26, 2018 | 33.21 | 35.61 | 33.13 | 34.60 | 33,031,168 | +1.58(+4.79%) |
Nov 23, 2018 | 32.47 | 33.18 | 32.35 | 33.02 | 4,604,529 | +0.35(+1.07%) |
Nov 21, 2018 | 32.67 | 32.67 | 32.67 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.25 | 32.73 | 32.03 | 32.25 | 11,244,354 | -0.54(-1.65%) |
Nov 19, 2018 | 32.85 | 33.05 | 32.54 | 32.79 | 12,613,484 | -0.06(-0.20%) |
Nov 16, 2018 | 32.46 | 32.89 | 32.18 | 32.85 | 12,711,779 | +0.18(+0.56%) |
Nov 15, 2018 | 32.08 | 32.71 | 31.11 | 32.67 | 19,228,348 | +0.29(+0.91%) |
Nov 14, 2018 | 33.27 | 33.38 | 32.14 | 32.37 | 11,843,376 | -0.64(-1.95%) |
Nov 13, 2018 | 33.01 | 33.68 | 32.82 | 33.02 | 9,351,200 | +0.22(+0.67%) |
Nov 12, 2018 | 32.75 | 33.12 | 32.58 | 32.80 | 10,948,541 | -0.01(-0.03%) |
Nov 09, 2018 | 33.19 | 33.49 | 32.48 | 32.81 | 9,834,669 | -0.80(-2.38%) |
Nov 08, 2018 | 33.46 | 33.90 | 33.35 | 33.61 | 11,661,451 | -0.28(-0.84%) |
Nov 07, 2018 | 33.75 | 34.00 | 33.42 | 33.89 | 10,290,616 | +0.39(+1.15%) |
Nov 06, 2018 | 33.25 | 33.60 | 33.16 | 33.50 | 12,174,584 | +0.19(+0.58%) |
Nov 05, 2018 | 33.08 | 33.44 | 32.94 | 33.31 | 12,483,527 | +0.20(+0.61%) |
Nov 02, 2018 | 33.82 | 34.26 | 32.67 | 33.11 | 14,438,654 | -0.40(-1.21%) |
Nov 01, 2018 | 33.30 | 33.72 | 32.80 | 33.51 | 16,570,593 | -0.11(-0.33%) |
Oct 31, 2018 | 33.05 | 34.05 | 32.53 | 33.62 | 41,106,976 | +2.80(+9.09%) |
Oct 30, 2018 | 30.49 | 31.17 | 30.34 | 30.82 | 17,721,908 | +0.38(+1.24%) |
Oct 29, 2018 | 31.35 | 31.52 | 30.08 | 30.44 | 21,272,058 | +0.44(+1.47%) |
Oct 26, 2018 | 29.11 | 30.21 | 29.07 | 30.00 | 19,629,728 | +0.60(+2.03%) |
Oct 25, 2018 | 28.66 | 29.59 | 28.55 | 29.41 | 18,241,542 | +1.32(+4.71%) |
Oct 24, 2018 | 29.21 | 29.46 | 28.08 | 28.08 | 20,436,206 | -1.43(-4.86%) |
Oct 23, 2018 | 28.43 | 29.77 | 28.39 | 29.52 | 18,038,108 | +0.72(+2.49%) |
Oct 22, 2018 | 28.90 | 29.03 | 28.51 | 28.80 | 12,026,856 | +0.13(+0.45%) |
Oct 19, 2018 | 28.23 | 28.92 | 28.09 | 28.67 | 13,879,642 | +0.11(+0.39%) |
Oct 18, 2018 | 29.14 | 29.23 | 28.46 | 28.56 | 15,614,907 | -0.78(-2.66%) |
Oct 17, 2018 | 29.46 | 29.67 | 29.02 | 29.34 | 9,900,880 | -0.38(-1.27%) |
Oct 16, 2018 | 29.83 | 29.90 | 29.28 | 29.72 | 12,924,594 | +0.20(+0.69%) |
Oct 15, 2018 | 29.12 | 29.82 | 29.10 | 29.52 | 14,822,597 | +0.30(+1.04%) |
Oct 12, 2018 | 30.09 | 30.09 | 28.94 | 29.21 | 16,269,453 | -0.48(-1.61%) |
Oct 11, 2018 | 29.97 | 30.78 | 29.58 | 29.69 | 19,604,114 | -0.27(-0.89%) |
Oct 10, 2018 | 29.96 | 30.29 | 29.52 | 29.96 | 18,743,172 | -0.05(-0.15%) |
Oct 09, 2018 | 31.24 | 31.24 | 29.95 | 30.00 | 21,676,124 | -1.47(-4.67%) |
Oct 08, 2018 | 31.08 | 31.49 | 31.01 | 31.47 | 9,147,125 | +0.12(+0.38%) |
Oct 05, 2018 | 31.62 | 31.71 | 31.22 | 31.35 | 11,696,700 | -0.12(-0.38%) |
Oct 04, 2018 | 31.35 | 31.85 | 31.20 | 31.47 | 20,579,736 | +0.23(+0.74%) |
Oct 03, 2018 | 32.18 | 32.21 | 31.03 | 31.24 | 30,794,868 | +0.64(+2.10%) |
Oct 02, 2018 | 31.20 | 31.56 | 30.51 | 30.60 | 24,735,706 | -0.83(-2.63%) |
Oct 01, 2018 | 31.52 | 31.74 | 31.23 | 31.43 | 14,957,451 | +0.49(+1.57%) |
Sep 28, 2018 | 30.85 | 30.96 | 30.59 | 30.94 | 9,616,048 | +0.00(+0.00%) |
Sep 27, 2018 | 30.79 | 31.01 | 30.58 | 30.94 | 12,687,143 | -0.06(-0.18%) |
Sep 26, 2018 | 30.78 | 31.24 | 30.65 | 31.00 | 19,668,790 | +0.17(+0.54%) |
Sep 25, 2018 | 31.69 | 31.87 | 30.78 | 30.83 | 16,107,462 | -1.10(-3.45%) |
Sep 24, 2018 | 32.20 | 32.51 | 31.66 | 31.93 | 10,850,516 | -0.52(-1.61%) |
Sep 21, 2018 | 33.37 | 33.53 | 32.31 | 32.46 | 29,569,082 | -0.70(-2.11%) |
Sep 20, 2018 | 33.00 | 33.50 | 32.84 | 33.16 | 12,395,534 | +0.32(+0.98%) |
Sep 19, 2018 | 32.49 | 33.02 | 32.44 | 32.83 | 11,902,750 | +0.58(+1.79%) |
Sep 18, 2018 | 32.32 | 32.37 | 31.79 | 32.25 | 9,649,253 | +0.07(+0.23%) |
Sep 17, 2018 | 31.70 | 32.37 | 31.62 | 32.18 | 11,866,344 | +0.36(+1.13%) |
Sep 14, 2018 | 31.68 | 31.93 | 31.55 | 31.82 | 14,857,070 | +0.35(+1.11%) |
Sep 13, 2018 | 31.48 | 31.69 | 31.15 | 31.47 | 16,135,924 | +0.17(+0.56%) |
Sep 12, 2018 | 30.97 | 31.69 | 30.97 | 31.30 | 10,189,228 | +0.27(+0.86%) |
Sep 11, 2018 | 31.17 | 31.21 | 30.73 | 31.03 | 9,272,963 | -0.09(-0.30%) |
Sep 10, 2018 | 31.17 | 31.47 | 31.09 | 31.12 | 11,616,907 | -0.04(-0.12%) |
Sep 07, 2018 | 31.57 | 31.57 | 30.89 | 31.16 | 14,374,341 | -0.43(-1.37%) |
Sep 06, 2018 | 32.16 | 32.40 | 31.59 | 31.59 | 14,051,706 | -0.49(-1.52%) |
Sep 05, 2018 | 32.36 | 32.36 | 31.86 | 32.08 | 14,040,918 | -0.28(-0.87%) |