Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.06 | 34.11 | 32.06 | 34.03 | 867,374 | +2.11(+6.60%) |
Nov 29, 2018 | 31.67 | 31.95 | 30.86 | 31.92 | 398,182 | +0.08(+0.26%) |
Nov 28, 2018 | 32.23 | 32.49 | 31.60 | 31.84 | 316,451 | -0.49(-1.50%) |
Nov 27, 2018 | 32.36 | 32.44 | 31.83 | 32.32 | 204,244 | -0.12(-0.37%) |
Nov 26, 2018 | 32.89 | 33.21 | 32.35 | 32.44 | 232,849 | -0.28(-0.87%) |
Nov 23, 2018 | 33.24 | 33.30 | 32.72 | 32.72 | 87,261 | -0.56(-1.68%) |
Nov 21, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.81(+2.48%) | |
Nov 20, 2018 | 32.09 | 32.87 | 31.83 | 32.48 | 430,726 | +0.25(+0.77%) |
Nov 19, 2018 | 32.24 | 32.72 | 32.05 | 32.23 | 350,898 | +0.15(+0.46%) |
Nov 16, 2018 | 32.28 | 32.39 | 31.86 | 32.08 | 280,460 | +0.02(+0.06%) |
Nov 15, 2018 | 32.41 | 32.52 | 31.80 | 32.07 | 354,224 | -0.35(-1.07%) |
Nov 14, 2018 | 31.50 | 32.63 | 31.50 | 32.41 | 401,829 | +0.95(+3.03%) |
Nov 13, 2018 | 32.96 | 33.37 | 31.14 | 31.46 | 669,365 | -2.16(-6.43%) |
Nov 12, 2018 | 33.91 | 34.17 | 33.48 | 33.62 | 157,442 | -0.21(-0.62%) |
Nov 09, 2018 | 33.70 | 33.96 | 33.58 | 33.83 | 212,638 | +0.00(+0.00%) |
Nov 08, 2018 | 34.30 | 34.51 | 33.52 | 33.83 | 253,714 | -0.28(-0.83%) |
Nov 07, 2018 | 34.21 | 34.39 | 33.57 | 34.12 | 404,738 | +0.34(+1.00%) |
Nov 06, 2018 | 33.60 | 34.02 | 33.46 | 33.78 | 215,306 | +0.15(+0.45%) |
Nov 05, 2018 | 33.12 | 33.83 | 33.09 | 33.63 | 219,197 | +0.54(+1.65%) |
Nov 02, 2018 | 33.49 | 33.77 | 32.69 | 33.08 | 356,602 | -0.29(-0.88%) |
Nov 01, 2018 | 32.17 | 33.71 | 32.14 | 33.38 | 450,426 | +1.54(+4.85%) |
Oct 31, 2018 | 33.63 | 33.80 | 31.21 | 31.83 | 1,328,492 | -1.79(-5.31%) |
Oct 30, 2018 | 34.74 | 34.93 | 33.61 | 33.62 | 381,494 | -1.10(-3.16%) |
Oct 29, 2018 | 34.91 | 35.16 | 34.49 | 34.71 | 181,966 | +0.05(+0.15%) |
Oct 26, 2018 | 34.96 | 35.14 | 34.46 | 34.66 | 213,132 | -0.29(-0.84%) |
Oct 25, 2018 | 35.13 | 35.15 | 34.76 | 34.96 | 178,885 | -0.12(-0.33%) |
Oct 24, 2018 | 34.88 | 35.46 | 34.85 | 35.07 | 215,591 | +0.21(+0.59%) |
Oct 23, 2018 | 34.95 | 35.12 | 34.65 | 34.87 | 186,154 | -0.28(-0.79%) |
Oct 22, 2018 | 35.30 | 35.45 | 34.78 | 35.14 | 293,773 | -0.15(-0.43%) |
Oct 19, 2018 | 35.27 | 35.51 | 35.27 | 35.30 | 148,509 | +0.03(+0.08%) |
Oct 18, 2018 | 35.47 | 35.81 | 35.27 | 35.27 | 228,532 | -0.35(-0.98%) |
Oct 17, 2018 | 35.94 | 35.98 | 35.46 | 35.62 | 210,963 | -0.39(-1.09%) |
Oct 16, 2018 | 35.70 | 36.28 | 35.57 | 36.01 | 248,373 | +0.52(+1.46%) |
Oct 15, 2018 | 35.19 | 35.85 | 35.19 | 35.49 | 112,657 | +0.20(+0.56%) |
Oct 12, 2018 | 35.88 | 35.98 | 35.09 | 35.30 | 310,010 | -0.39(-1.10%) |
Oct 11, 2018 | 35.94 | 36.05 | 35.58 | 35.69 | 213,687 | -0.38(-1.06%) |
Oct 10, 2018 | 36.09 | 36.27 | 35.94 | 36.07 | 280,498 | -0.09(-0.25%) |
Oct 09, 2018 | 36.08 | 36.44 | 35.95 | 36.16 | 277,615 | +0.19(+0.52%) |
Oct 08, 2018 | 35.35 | 36.37 | 35.27 | 35.97 | 430,848 | +0.72(+2.05%) |
Oct 05, 2018 | 34.66 | 35.51 | 34.53 | 35.25 | 300,266 | +0.60(+1.73%) |
Oct 04, 2018 | 35.09 | 35.26 | 34.60 | 34.65 | 243,180 | -0.54(-1.52%) |
Oct 03, 2018 | 34.96 | 35.34 | 34.96 | 35.19 | 138,785 | +0.21(+0.61%) |
Oct 02, 2018 | 35.18 | 35.27 | 34.83 | 34.97 | 158,226 | -0.15(-0.43%) |
Oct 01, 2018 | 35.30 | 35.54 | 35.10 | 35.13 | 163,372 | -0.15(-0.43%) |
Sep 28, 2018 | 35.21 | 35.63 | 35.17 | 35.28 | 139,213 | +0.10(+0.28%) |
Sep 27, 2018 | 35.04 | 35.75 | 35.04 | 35.18 | 340,056 | +0.19(+0.54%) |
Sep 26, 2018 | 35.27 | 35.49 | 34.92 | 34.99 | 344,017 | -0.25(-0.71%) |
Sep 25, 2018 | 35.63 | 35.71 | 35.00 | 35.24 | 214,107 | -0.30(-0.85%) |
Sep 24, 2018 | 35.83 | 36.06 | 35.54 | 35.55 | 253,881 | -0.29(-0.80%) |
Sep 21, 2018 | 36.03 | 36.14 | 35.73 | 35.83 | 201,036 | -0.21(-0.59%) |
Sep 20, 2018 | 36.11 | 36.30 | 35.97 | 36.05 | 103,739 | -0.02(-0.05%) |
Sep 19, 2018 | 36.15 | 36.61 | 35.94 | 36.06 | 230,720 | -0.12(-0.32%) |
Sep 18, 2018 | 35.61 | 36.37 | 35.61 | 36.18 | 202,918 | +0.53(+1.48%) |
Sep 17, 2018 | 35.54 | 35.97 | 35.46 | 35.65 | 138,566 | +0.04(+0.10%) |
Sep 14, 2018 | 35.71 | 35.72 | 35.31 | 35.62 | 197,004 | -0.21(-0.60%) |
Sep 13, 2018 | 35.80 | 35.92 | 35.71 | 35.83 | 135,410 | +0.04(+0.12%) |
Sep 12, 2018 | 35.85 | 36.19 | 35.73 | 35.79 | 151,674 | -0.10(-0.27%) |
Sep 11, 2018 | 35.31 | 35.90 | 35.25 | 35.88 | 255,845 | +0.53(+1.49%) |
Sep 10, 2018 | 35.14 | 35.55 | 35.14 | 35.36 | 231,320 | +0.21(+0.58%) |
Sep 07, 2018 | 35.33 | 35.38 | 34.83 | 35.15 | 226,572 | -0.29(-0.81%) |
Sep 06, 2018 | 35.35 | 35.48 | 35.20 | 35.44 | 158,481 | +0.12(+0.35%) |
Sep 05, 2018 | 35.29 | 35.52 | 35.18 | 35.31 | 164,075 | -0.05(-0.15%) |