Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.21 | 35.92 | 35.01 | 35.68 | 248,035 | +0.24(+0.67%) |
Nov 29, 2018 | 35.49 | 36.22 | 35.10 | 35.44 | 150,921 | -0.25(-0.71%) |
Nov 28, 2018 | 35.79 | 36.39 | 35.07 | 35.70 | 506,100 | -0.06(-0.18%) |
Nov 27, 2018 | 36.18 | 36.54 | 35.54 | 35.76 | 131,293 | -0.73(-2.01%) |
Nov 26, 2018 | 35.42 | 36.62 | 35.26 | 36.50 | 349,073 | +1.46(+4.17%) |
Nov 23, 2018 | 34.59 | 35.46 | 34.56 | 35.04 | 58,231 | -0.13(-0.36%) |
Nov 21, 2018 | 35.16 | 35.16 | 35.16 | 0 | +1.18(+3.47%) | |
Nov 20, 2018 | 34.91 | 35.23 | 33.97 | 33.98 | 263,222 | -3.01(-8.14%) |
Nov 19, 2018 | 37.28 | 37.46 | 36.47 | 36.99 | 140,374 | -0.34(-0.92%) |
Nov 16, 2018 | 36.60 | 37.45 | 36.54 | 37.34 | 219,470 | +0.46(+1.25%) |
Nov 15, 2018 | 36.01 | 36.98 | 35.70 | 36.88 | 201,168 | +0.66(+1.83%) |
Nov 14, 2018 | 35.76 | 36.59 | 35.41 | 36.21 | 215,113 | +0.63(+1.76%) |
Nov 13, 2018 | 35.80 | 36.34 | 35.56 | 35.59 | 166,950 | -0.14(-0.38%) |
Nov 12, 2018 | 36.75 | 36.93 | 35.66 | 35.73 | 169,556 | -0.96(-2.62%) |
Nov 09, 2018 | 36.87 | 37.17 | 36.26 | 36.69 | 287,518 | -0.34(-0.93%) |
Nov 08, 2018 | 36.74 | 37.13 | 36.41 | 37.03 | 222,511 | +0.18(+0.49%) |
Nov 07, 2018 | 37.37 | 37.53 | 35.82 | 36.85 | 385,718 | -0.16(-0.44%) |
Nov 06, 2018 | 34.16 | 37.85 | 34.16 | 37.01 | 525,664 | +4.18(+12.72%) |
Nov 05, 2018 | 32.47 | 33.16 | 32.15 | 32.84 | 320,945 | +0.45(+1.39%) |
Nov 02, 2018 | 32.23 | 32.71 | 31.94 | 32.38 | 245,320 | +0.25(+0.79%) |
Nov 01, 2018 | 31.80 | 32.27 | 31.48 | 32.13 | 155,065 | +0.49(+1.54%) |
Oct 31, 2018 | 31.67 | 31.90 | 31.39 | 31.65 | 254,186 | +0.45(+1.45%) |
Oct 30, 2018 | 30.72 | 31.49 | 30.61 | 31.19 | 245,122 | +0.66(+2.16%) |
Oct 29, 2018 | 30.70 | 31.42 | 30.10 | 30.54 | 230,471 | +0.22(+0.71%) |
Oct 26, 2018 | 30.04 | 30.56 | 29.56 | 30.32 | 139,011 | -0.08(-0.27%) |
Oct 25, 2018 | 29.94 | 30.62 | 29.90 | 30.40 | 334,061 | +0.73(+2.46%) |
Oct 24, 2018 | 32.15 | 32.28 | 29.58 | 29.67 | 297,348 | -2.39(-7.46%) |
Oct 23, 2018 | 32.33 | 32.66 | 31.45 | 32.06 | 153,992 | -0.69(-2.09%) |
Oct 22, 2018 | 32.65 | 33.15 | 32.20 | 32.75 | 471,933 | +0.19(+0.58%) |
Oct 19, 2018 | 32.83 | 33.36 | 32.41 | 32.56 | 213,283 | -0.28(-0.85%) |
Oct 18, 2018 | 33.82 | 33.98 | 32.71 | 32.84 | 174,485 | -1.09(-3.22%) |
Oct 17, 2018 | 34.39 | 34.78 | 33.77 | 33.93 | 276,475 | -0.52(-1.52%) |
Oct 16, 2018 | 34.05 | 34.74 | 33.63 | 34.45 | 300,783 | +0.67(+1.98%) |
Oct 15, 2018 | 33.86 | 34.56 | 33.70 | 33.78 | 361,636 | -0.22(-0.64%) |
Oct 12, 2018 | 34.78 | 34.78 | 33.32 | 34.00 | 222,927 | -0.09(-0.26%) |
Oct 11, 2018 | 34.20 | 34.83 | 33.87 | 34.09 | 325,255 | -0.30(-0.87%) |
Oct 10, 2018 | 35.42 | 35.60 | 34.19 | 34.39 | 363,478 | -1.18(-3.32%) |
Oct 09, 2018 | 35.63 | 35.98 | 35.36 | 35.57 | 234,136 | -0.26(-0.73%) |
Oct 08, 2018 | 35.97 | 36.14 | 35.43 | 35.83 | 279,686 | -0.05(-0.15%) |
Oct 05, 2018 | 36.25 | 36.44 | 35.40 | 35.88 | 404,507 | -0.39(-1.07%) |
Oct 04, 2018 | 36.34 | 36.62 | 36.04 | 36.27 | 259,647 | -0.07(-0.20%) |
Oct 03, 2018 | 35.85 | 36.62 | 35.79 | 36.34 | 401,523 | +0.68(+1.90%) |
Oct 02, 2018 | 35.85 | 36.02 | 35.33 | 35.67 | 591,254 | -0.21(-0.58%) |
Oct 01, 2018 | 35.93 | 36.17 | 35.70 | 35.88 | 249,759 | +0.12(+0.33%) |
Sep 28, 2018 | 34.49 | 36.15 | 34.43 | 35.76 | 399,962 | +0.65(+1.85%) |
Sep 27, 2018 | 34.84 | 35.27 | 34.71 | 35.11 | 102,722 | +0.38(+1.09%) |
Sep 26, 2018 | 34.88 | 35.20 | 34.58 | 34.73 | 300,930 | -0.06(-0.18%) |
Sep 25, 2018 | 34.69 | 35.10 | 34.34 | 34.79 | 221,440 | +0.10(+0.29%) |
Sep 24, 2018 | 34.87 | 35.14 | 34.26 | 34.69 | 145,788 | -0.31(-0.88%) |
Sep 21, 2018 | 35.01 | 35.21 | 34.78 | 35.00 | 547,398 | +0.30(+0.86%) |
Sep 20, 2018 | 34.43 | 34.76 | 34.27 | 34.70 | 181,090 | +0.42(+1.24%) |
Sep 19, 2018 | 34.05 | 34.52 | 33.97 | 34.28 | 239,803 | +0.23(+0.66%) |
Sep 18, 2018 | 33.51 | 34.11 | 33.35 | 34.05 | 142,533 | +0.66(+1.97%) |
Sep 17, 2018 | 33.98 | 33.98 | 33.24 | 33.40 | 141,351 | -0.56(-1.65%) |
Sep 14, 2018 | 33.38 | 34.27 | 33.38 | 33.95 | 316,267 | +0.55(+1.65%) |
Sep 13, 2018 | 33.09 | 33.44 | 32.97 | 33.40 | 159,899 | +0.38(+1.15%) |
Sep 12, 2018 | 33.07 | 33.59 | 32.77 | 33.03 | 252,366 | -0.12(-0.35%) |
Sep 11, 2018 | 33.12 | 33.36 | 32.79 | 33.14 | 164,564 | +0.07(+0.22%) |
Sep 10, 2018 | 32.75 | 33.30 | 32.75 | 33.07 | 99,444 | +0.39(+1.19%) |
Sep 07, 2018 | 33.27 | 33.27 | 32.49 | 32.68 | 118,170 | -0.66(-1.98%) |
Sep 06, 2018 | 33.86 | 34.11 | 33.32 | 33.34 | 159,658 | -0.05(-0.16%) |
Sep 05, 2018 | 33.38 | 33.59 | 33.17 | 33.40 | 141,912 | -0.09(-0.27%) |