Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.26 | 31.56 | 30.40 | 30.89 | 110,903 | -0.36(-1.14%) |
Nov 29, 2018 | 31.88 | 33.61 | 31.07 | 31.25 | 75,045 | -0.71(-2.23%) |
Nov 28, 2018 | 31.80 | 32.18 | 31.57 | 31.96 | 88,196 | +0.17(+0.53%) |
Nov 27, 2018 | 31.60 | 31.97 | 31.16 | 31.80 | 55,275 | +0.11(+0.34%) |
Nov 26, 2018 | 31.96 | 32.30 | 31.21 | 31.69 | 29,900 | -0.07(-0.23%) |
Nov 23, 2018 | 31.51 | 32.04 | 31.51 | 31.76 | 19,263 | +0.15(+0.46%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.15(-0.46%) | |
Nov 20, 2018 | 32.17 | 32.35 | 31.52 | 31.76 | 89,186 | -0.69(-2.13%) |
Nov 19, 2018 | 32.53 | 34.21 | 32.45 | 32.45 | 163,596 | -0.21(-0.65%) |
Nov 16, 2018 | 32.52 | 32.82 | 32.06 | 32.66 | 61,093 | -0.07(-0.22%) |
Nov 15, 2018 | 32.46 | 32.94 | 32.46 | 32.73 | 31,809 | +0.11(+0.33%) |
Nov 14, 2018 | 32.99 | 33.07 | 32.57 | 32.62 | 32,196 | -0.12(-0.35%) |
Nov 13, 2018 | 32.67 | 33.07 | 32.65 | 32.74 | 34,380 | +0.06(+0.18%) |
Nov 12, 2018 | 32.70 | 32.92 | 32.19 | 32.68 | 56,851 | -0.02(-0.07%) |
Nov 09, 2018 | 32.78 | 32.93 | 32.01 | 32.70 | 49,948 | -0.22(-0.66%) |
Nov 08, 2018 | 32.92 | 33.23 | 32.69 | 32.92 | 55,941 | -0.01(-0.02%) |
Nov 07, 2018 | 32.90 | 33.31 | 32.81 | 32.93 | 107,723 | +0.15(+0.47%) |
Nov 06, 2018 | 32.44 | 32.81 | 32.44 | 32.78 | 46,270 | +0.34(+1.05%) |
Nov 05, 2018 | 32.43 | 32.96 | 32.43 | 32.44 | 105,442 | +0.09(+0.27%) |
Nov 02, 2018 | 32.84 | 32.84 | 32.21 | 32.35 | 35,500 | -0.36(-1.11%) |
Nov 01, 2018 | 32.64 | 32.85 | 32.05 | 32.71 | 87,323 | +0.25(+0.78%) |
Oct 31, 2018 | 32.22 | 32.79 | 31.99 | 32.46 | 80,460 | +0.70(+2.20%) |
Oct 30, 2018 | 31.51 | 31.98 | 31.29 | 31.76 | 31,811 | +0.24(+0.76%) |
Oct 29, 2018 | 31.57 | 31.77 | 31.26 | 31.52 | 76,529 | +0.27(+0.86%) |
Oct 26, 2018 | 30.89 | 31.42 | 30.52 | 31.25 | 81,182 | -0.04(-0.12%) |
Oct 25, 2018 | 30.02 | 31.58 | 30.02 | 31.29 | 68,260 | +1.37(+4.59%) |
Oct 24, 2018 | 31.40 | 31.83 | 29.74 | 29.91 | 69,232 | -1.53(-4.85%) |
Oct 23, 2018 | 31.84 | 31.97 | 31.29 | 31.44 | 74,511 | -0.83(-2.57%) |
Oct 22, 2018 | 32.57 | 32.73 | 32.10 | 32.27 | 36,843 | -0.23(-0.69%) |
Oct 19, 2018 | 32.67 | 33.42 | 32.39 | 32.49 | 73,890 | -0.28(-0.86%) |
Oct 18, 2018 | 33.24 | 33.71 | 32.48 | 32.78 | 90,149 | -0.47(-1.42%) |
Oct 17, 2018 | 33.04 | 33.43 | 32.70 | 33.25 | 212,994 | +0.20(+0.62%) |
Oct 16, 2018 | 32.73 | 33.36 | 32.27 | 33.05 | 172,271 | +0.39(+1.18%) |
Oct 15, 2018 | 32.62 | 33.07 | 32.10 | 32.66 | 125,222 | -0.32(-0.97%) |
Oct 12, 2018 | 33.11 | 33.39 | 32.88 | 32.98 | 70,862 | +0.20(+0.62%) |
Oct 11, 2018 | 32.81 | 33.51 | 32.52 | 32.78 | 91,049 | -0.23(-0.68%) |
Oct 10, 2018 | 33.95 | 34.04 | 33.00 | 33.00 | 80,490 | -0.97(-2.85%) |
Oct 09, 2018 | 34.36 | 34.39 | 33.63 | 33.97 | 47,043 | -0.39(-1.12%) |
Oct 08, 2018 | 34.58 | 34.86 | 33.87 | 34.35 | 41,707 | -0.22(-0.63%) |
Oct 05, 2018 | 34.64 | 34.95 | 33.98 | 34.57 | 75,953 | -0.06(-0.17%) |
Oct 04, 2018 | 34.23 | 34.91 | 33.24 | 34.63 | 125,413 | +0.29(+0.85%) |
Oct 03, 2018 | 33.93 | 34.39 | 33.14 | 34.34 | 121,529 | +0.52(+1.53%) |
Oct 02, 2018 | 33.83 | 33.90 | 32.65 | 33.82 | 62,624 | +0.00(+0.00%) |
Oct 01, 2018 | 33.15 | 34.22 | 33.07 | 33.82 | 83,739 | +0.83(+2.51%) |
Sep 28, 2018 | 32.30 | 32.99 | 32.05 | 32.99 | 84,760 | +0.69(+2.14%) |
Sep 27, 2018 | 32.20 | 32.50 | 31.98 | 32.30 | 21,971 | +0.15(+0.45%) |
Sep 26, 2018 | 32.70 | 32.74 | 32.12 | 32.16 | 43,414 | -0.47(-1.45%) |
Sep 25, 2018 | 31.90 | 32.70 | 31.43 | 32.63 | 93,950 | +0.76(+2.39%) |
Sep 24, 2018 | 31.98 | 32.32 | 31.58 | 31.87 | 58,714 | -0.22(-0.68%) |
Sep 21, 2018 | 31.36 | 32.67 | 30.89 | 32.09 | 201,167 | +0.73(+2.32%) |
Sep 20, 2018 | 31.76 | 32.43 | 30.67 | 31.36 | 126,848 | -0.33(-1.03%) |
Sep 19, 2018 | 31.47 | 31.98 | 30.78 | 31.69 | 60,648 | +0.25(+0.81%) |
Sep 18, 2018 | 31.50 | 31.72 | 31.32 | 31.43 | 26,959 | -0.04(-0.12%) |
Sep 17, 2018 | 31.76 | 31.76 | 31.18 | 31.47 | 36,108 | -0.25(-0.80%) |
Sep 14, 2018 | 31.87 | 32.16 | 31.61 | 31.72 | 30,133 | -0.07(-0.23%) |
Sep 13, 2018 | 32.23 | 32.41 | 31.69 | 31.80 | 31,209 | -0.33(-1.02%) |
Sep 12, 2018 | 31.43 | 32.20 | 31.18 | 32.12 | 87,226 | +0.73(+2.31%) |
Sep 11, 2018 | 31.50 | 31.70 | 31.32 | 31.40 | 41,425 | -0.15(-0.46%) |
Sep 10, 2018 | 31.54 | 31.61 | 31.40 | 31.54 | 27,902 | +0.11(+0.35%) |
Sep 07, 2018 | 31.29 | 31.80 | 31.14 | 31.43 | 45,269 | +0.11(+0.35%) |
Sep 06, 2018 | 31.36 | 31.47 | 31.18 | 31.32 | 41,886 | -0.04(-0.12%) |
Sep 05, 2018 | 31.47 | 31.47 | 31.11 | 31.36 | 49,350 | -0.11(-0.35%) |