Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.48 | 30.55 | 28.74 | 30.05 | 4,934,908 | -0.03(-0.10%) |
Nov 29, 2018 | 30.07 | 31.14 | 29.75 | 30.08 | 3,861,797 | +0.36(+1.20%) |
Nov 28, 2018 | 29.05 | 30.25 | 28.19 | 29.73 | 4,883,536 | +0.64(+2.18%) |
Nov 27, 2018 | 29.01 | 29.68 | 28.51 | 29.09 | 3,228,536 | +0.00(+0.00%) |
Nov 26, 2018 | 29.13 | 29.94 | 28.54 | 29.09 | 4,936,733 | +0.34(+1.17%) |
Nov 23, 2018 | 27.53 | 29.08 | 27.27 | 28.75 | 2,352,335 | -0.67(-2.26%) |
Nov 21, 2018 | 29.42 | 29.42 | 29.42 | 0 | +0.85(+2.99%) | |
Nov 20, 2018 | 30.18 | 30.18 | 28.24 | 28.57 | 5,406,051 | -2.78(-8.87%) |
Nov 19, 2018 | 32.29 | 32.51 | 30.93 | 31.35 | 4,452,586 | -1.74(-5.25%) |
Nov 16, 2018 | 33.57 | 34.22 | 32.62 | 33.08 | 4,389,226 | +0.03(+0.09%) |
Nov 15, 2018 | 31.51 | 33.05 | 31.36 | 33.05 | 5,080,004 | +1.58(+5.02%) |
Nov 14, 2018 | 32.60 | 33.42 | 31.20 | 31.47 | 6,164,277 | +0.28(+0.89%) |
Nov 13, 2018 | 33.76 | 34.03 | 30.98 | 31.20 | 6,467,467 | -2.98(-8.72%) |
Nov 12, 2018 | 36.73 | 36.89 | 34.00 | 34.18 | 4,244,900 | -1.65(-4.60%) |
Nov 09, 2018 | 33.83 | 36.14 | 32.86 | 35.82 | 5,465,986 | +0.70(+1.98%) |
Nov 08, 2018 | 35.62 | 36.24 | 34.97 | 35.13 | 3,157,221 | -0.88(-2.45%) |
Nov 07, 2018 | 36.13 | 37.08 | 35.15 | 36.01 | 3,366,419 | +0.68(+1.91%) |
Nov 06, 2018 | 35.21 | 36.10 | 34.39 | 35.34 | 4,679,758 | +0.30(+0.85%) |
Nov 05, 2018 | 34.63 | 35.50 | 34.13 | 35.04 | 3,189,496 | +1.06(+3.13%) |
Nov 02, 2018 | 35.84 | 36.24 | 33.57 | 33.98 | 3,802,754 | -1.73(-4.84%) |
Nov 01, 2018 | 37.47 | 37.66 | 34.98 | 35.70 | 5,146,821 | -1.33(-3.59%) |
Oct 31, 2018 | 36.55 | 38.65 | 36.05 | 37.03 | 6,148,470 | +2.01(+5.73%) |
Oct 30, 2018 | 33.36 | 35.44 | 32.80 | 35.03 | 5,522,219 | +1.04(+3.07%) |
Oct 29, 2018 | 35.71 | 35.86 | 33.47 | 33.99 | 5,208,658 | -1.85(-5.15%) |
Oct 26, 2018 | 35.41 | 36.52 | 34.98 | 35.83 | 3,294,840 | -0.45(-1.23%) |
Oct 25, 2018 | 36.20 | 37.12 | 35.63 | 36.28 | 3,420,406 | +0.52(+1.44%) |
Oct 24, 2018 | 38.95 | 39.10 | 35.72 | 35.76 | 3,832,762 | -2.36(-6.20%) |
Oct 23, 2018 | 38.39 | 38.66 | 37.14 | 38.13 | 3,339,354 | -1.59(-4.00%) |
Oct 22, 2018 | 40.39 | 40.67 | 39.30 | 39.72 | 2,646,317 | -1.06(-2.61%) |
Oct 19, 2018 | 41.19 | 41.92 | 40.08 | 40.78 | 2,013,625 | +0.00(+0.00%) |
Oct 18, 2018 | 40.34 | 41.44 | 39.83 | 40.78 | 2,196,531 | -0.79(-1.91%) |
Oct 17, 2018 | 42.84 | 42.92 | 40.64 | 41.57 | 2,081,977 | -1.40(-3.26%) |
Oct 16, 2018 | 42.87 | 43.44 | 42.24 | 42.97 | 1,636,267 | +0.27(+0.63%) |
Oct 15, 2018 | 43.39 | 43.91 | 42.31 | 42.70 | 3,700,292 | -0.70(-1.62%) |
Oct 12, 2018 | 43.37 | 44.26 | 42.56 | 43.41 | 3,577,954 | +1.42(+3.38%) |
Oct 11, 2018 | 41.97 | 42.88 | 40.75 | 41.99 | 3,071,771 | -0.55(-1.28%) |
Oct 10, 2018 | 45.21 | 45.22 | 42.23 | 42.54 | 3,522,064 | -2.63(-5.83%) |
Oct 09, 2018 | 46.00 | 46.81 | 44.83 | 45.17 | 3,600,355 | -0.32(-0.70%) |
Oct 08, 2018 | 46.55 | 47.55 | 44.84 | 45.48 | 4,473,986 | -2.43(-5.08%) |
Oct 05, 2018 | 50.08 | 50.34 | 46.78 | 47.92 | 4,161,707 | -2.38(-4.74%) |
Oct 04, 2018 | 52.54 | 52.78 | 49.90 | 50.30 | 2,361,893 | -2.72(-5.13%) |
Oct 03, 2018 | 53.11 | 53.65 | 52.13 | 53.02 | 2,486,673 | +0.26(+0.49%) |
Oct 02, 2018 | 54.26 | 54.37 | 52.75 | 52.76 | 2,312,062 | -1.36(-2.51%) |
Oct 01, 2018 | 52.91 | 54.78 | 52.13 | 54.12 | 2,415,082 | +1.46(+2.77%) |
Sep 28, 2018 | 51.50 | 53.88 | 51.48 | 52.66 | 2,276,193 | +0.93(+1.80%) |
Sep 27, 2018 | 51.63 | 51.87 | 51.28 | 51.73 | 1,374,602 | +0.87(+1.72%) |
Sep 26, 2018 | 51.27 | 51.99 | 50.69 | 50.86 | 2,070,656 | -0.91(-1.76%) |
Sep 25, 2018 | 51.24 | 52.11 | 50.93 | 51.77 | 1,993,375 | +1.11(+2.20%) |
Sep 24, 2018 | 49.46 | 51.36 | 49.46 | 50.66 | 3,011,266 | +2.56(+5.33%) |
Sep 21, 2018 | 47.72 | 49.11 | 47.46 | 48.10 | 2,054,516 | +0.76(+1.62%) |
Sep 20, 2018 | 49.12 | 49.20 | 47.22 | 47.33 | 1,866,424 | -1.22(-2.52%) |
Sep 19, 2018 | 47.65 | 49.50 | 47.65 | 48.55 | 1,965,666 | +0.39(+0.80%) |
Sep 18, 2018 | 47.19 | 48.72 | 47.14 | 48.16 | 1,648,707 | +1.33(+2.84%) |
Sep 17, 2018 | 47.85 | 48.20 | 46.50 | 46.83 | 1,823,781 | -0.64(-1.34%) |
Sep 14, 2018 | 47.30 | 48.06 | 47.06 | 47.47 | 1,413,455 | +0.12(+0.25%) |
Sep 13, 2018 | 47.26 | 47.53 | 45.85 | 47.35 | 1,936,457 | -0.37(-0.77%) |
Sep 12, 2018 | 48.46 | 48.95 | 47.64 | 47.72 | 1,872,949 | +0.12(+0.25%) |
Sep 11, 2018 | 46.31 | 47.82 | 46.01 | 47.60 | 1,966,537 | +1.09(+2.35%) |
Sep 10, 2018 | 47.08 | 47.78 | 46.24 | 46.51 | 1,639,234 | -0.38(-0.80%) |
Sep 07, 2018 | 46.18 | 47.09 | 45.58 | 46.88 | 2,320,710 | -0.39(-0.82%) |
Sep 06, 2018 | 50.14 | 50.26 | 47.03 | 47.27 | 2,537,993 | -3.00(-5.96%) |
Sep 05, 2018 | 49.71 | 50.44 | 48.71 | 50.27 | 2,214,334 | +0.12(+0.24%) |