Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.48 | 29.99 | 29.08 | 29.92 | 4,336,575 | +0.38(+1.30%) |
Nov 29, 2018 | 30.15 | 30.15 | 28.34 | 29.53 | 7,276,761 | -1.45(-4.67%) |
Nov 28, 2018 | 30.00 | 31.39 | 29.02 | 30.98 | 10,583,150 | +0.77(+2.56%) |
Nov 27, 2018 | 29.66 | 30.81 | 29.32 | 30.21 | 8,351,296 | +0.28(+0.94%) |
Nov 26, 2018 | 29.14 | 30.14 | 29.14 | 29.93 | 5,341,160 | +1.01(+3.48%) |
Nov 23, 2018 | 29.02 | 29.47 | 28.79 | 28.92 | 983,540 | -0.27(-0.91%) |
Nov 21, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.60(+2.09%) | |
Nov 20, 2018 | 28.56 | 29.61 | 28.15 | 28.59 | 3,297,228 | -0.86(-2.94%) |
Nov 19, 2018 | 30.66 | 30.78 | 29.35 | 29.45 | 3,805,483 | -1.17(-3.83%) |
Nov 16, 2018 | 31.40 | 31.48 | 30.16 | 30.62 | 3,849,134 | -1.21(-3.79%) |
Nov 15, 2018 | 31.01 | 31.87 | 30.75 | 31.83 | 3,488,667 | +0.60(+1.92%) |
Nov 14, 2018 | 32.54 | 33.05 | 30.96 | 31.23 | 3,811,945 | -0.96(-2.97%) |
Nov 13, 2018 | 31.10 | 32.49 | 30.96 | 32.19 | 4,528,686 | +1.05(+3.36%) |
Nov 12, 2018 | 30.89 | 31.65 | 30.72 | 31.14 | 3,434,915 | +0.23(+0.75%) |
Nov 09, 2018 | 31.41 | 31.70 | 30.64 | 30.91 | 2,594,151 | -0.77(-2.44%) |
Nov 08, 2018 | 30.55 | 32.09 | 30.55 | 31.68 | 2,741,583 | +1.08(+3.53%) |
Nov 07, 2018 | 31.18 | 31.18 | 29.83 | 30.60 | 3,660,527 | -0.59(-1.89%) |
Nov 06, 2018 | 31.08 | 31.52 | 30.92 | 31.19 | 3,884,549 | +0.11(+0.35%) |
Nov 05, 2018 | 30.26 | 31.23 | 30.26 | 31.08 | 3,420,315 | +0.73(+2.41%) |
Nov 02, 2018 | 30.07 | 30.72 | 29.83 | 30.35 | 2,280,015 | +0.54(+1.81%) |
Nov 01, 2018 | 29.43 | 30.17 | 28.83 | 29.81 | 3,177,554 | +0.40(+1.36%) |
Oct 31, 2018 | 30.77 | 30.77 | 28.88 | 29.41 | 4,640,452 | -1.34(-4.35%) |
Oct 30, 2018 | 28.94 | 30.79 | 28.90 | 30.75 | 4,312,470 | +1.96(+6.82%) |
Oct 29, 2018 | 27.82 | 29.41 | 27.80 | 28.79 | 4,103,724 | +1.31(+4.75%) |
Oct 26, 2018 | 27.06 | 27.91 | 26.85 | 27.48 | 2,885,317 | +0.17(+0.61%) |
Oct 25, 2018 | 27.72 | 27.91 | 26.87 | 27.31 | 5,697,677 | -0.32(-1.14%) |
Oct 24, 2018 | 27.94 | 28.72 | 27.53 | 27.63 | 2,939,535 | -0.32(-1.13%) |
Oct 23, 2018 | 27.57 | 28.15 | 27.22 | 27.95 | 2,090,292 | +0.05(+0.18%) |
Oct 22, 2018 | 28.25 | 28.38 | 27.73 | 27.90 | 2,123,461 | -0.19(-0.68%) |
Oct 19, 2018 | 28.70 | 28.90 | 28.05 | 28.09 | 2,371,899 | -0.58(-2.03%) |
Oct 18, 2018 | 27.93 | 28.76 | 27.93 | 28.67 | 3,365,374 | +0.53(+1.89%) |
Oct 17, 2018 | 28.46 | 28.46 | 27.68 | 28.14 | 2,068,693 | -0.34(-1.20%) |
Oct 16, 2018 | 28.19 | 28.51 | 27.99 | 28.48 | 2,267,454 | +0.32(+1.15%) |
Oct 15, 2018 | 27.78 | 28.45 | 27.54 | 28.15 | 2,840,835 | +0.34(+1.23%) |
Oct 12, 2018 | 28.10 | 28.51 | 27.59 | 27.81 | 2,557,350 | +0.12(+0.42%) |
Oct 11, 2018 | 27.83 | 28.74 | 27.64 | 27.70 | 3,401,368 | -0.08(-0.30%) |
Oct 10, 2018 | 27.92 | 28.51 | 27.73 | 27.78 | 3,199,398 | -0.05(-0.18%) |
Oct 09, 2018 | 27.85 | 28.46 | 27.79 | 27.83 | 1,892,945 | +0.04(+0.15%) |
Oct 08, 2018 | 27.61 | 27.89 | 27.32 | 27.79 | 2,347,837 | +0.18(+0.66%) |
Oct 05, 2018 | 27.90 | 28.14 | 27.15 | 27.61 | 3,280,152 | -0.21(-0.75%) |
Oct 04, 2018 | 28.39 | 28.59 | 27.66 | 27.81 | 3,468,462 | -0.50(-1.76%) |
Oct 03, 2018 | 28.54 | 28.78 | 28.18 | 28.31 | 2,838,714 | -0.07(-0.23%) |
Oct 02, 2018 | 29.23 | 29.43 | 28.38 | 28.38 | 2,828,653 | -0.92(-3.15%) |
Oct 01, 2018 | 29.54 | 29.69 | 29.08 | 29.30 | 2,249,032 | -0.20(-0.68%) |
Sep 28, 2018 | 29.68 | 29.88 | 29.30 | 29.50 | 3,461,755 | -0.21(-0.70%) |
Sep 27, 2018 | 30.12 | 30.29 | 29.60 | 29.71 | 3,123,803 | -0.35(-1.16%) |
Sep 26, 2018 | 30.14 | 30.46 | 29.79 | 30.06 | 3,891,522 | -0.51(-1.66%) |
Sep 25, 2018 | 30.68 | 30.81 | 30.22 | 30.57 | 3,303,040 | +0.07(+0.22%) |
Sep 24, 2018 | 31.57 | 31.58 | 30.47 | 30.50 | 3,499,127 | -1.01(-3.19%) |
Sep 21, 2018 | 31.03 | 31.73 | 30.88 | 31.50 | 3,537,643 | +0.62(+2.02%) |
Sep 20, 2018 | 30.99 | 31.14 | 30.31 | 30.88 | 3,116,740 | -0.19(-0.62%) |
Sep 19, 2018 | 30.80 | 31.31 | 30.79 | 31.07 | 1,454,121 | +0.21(+0.67%) |
Sep 18, 2018 | 30.72 | 31.26 | 30.42 | 30.86 | 1,879,137 | +0.08(+0.27%) |
Sep 17, 2018 | 30.70 | 30.95 | 30.17 | 30.78 | 3,171,704 | +0.08(+0.27%) |
Sep 14, 2018 | 30.93 | 31.21 | 30.32 | 30.70 | 2,726,685 | -0.22(-0.70%) |
Sep 13, 2018 | 31.55 | 31.68 | 30.73 | 30.91 | 2,502,159 | -0.66(-2.09%) |
Sep 12, 2018 | 32.44 | 32.56 | 31.37 | 31.58 | 2,568,499 | -1.02(-3.12%) |
Sep 11, 2018 | 32.43 | 32.85 | 32.03 | 32.59 | 2,140,810 | +0.09(+0.28%) |
Sep 10, 2018 | 31.59 | 32.57 | 31.58 | 32.50 | 2,457,611 | +1.02(+3.26%) |
Sep 07, 2018 | 31.41 | 32.11 | 31.15 | 31.48 | 2,262,554 | -0.21(-0.68%) |
Sep 06, 2018 | 32.44 | 32.82 | 31.63 | 31.69 | 3,030,925 | -0.60(-1.87%) |
Sep 05, 2018 | 31.77 | 32.44 | 31.63 | 32.29 | 3,855,017 | +0.45(+1.43%) |