Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.84 | 32.63 | 31.08 | 31.38 | 248,000 | -0.43(-1.35%) |
Nov 29, 2018 | 31.47 | 32.34 | 31.06 | 31.81 | 171,873 | +0.35(+1.11%) |
Nov 28, 2018 | 29.55 | 31.61 | 29.32 | 31.46 | 198,981 | +2.07(+7.04%) |
Nov 27, 2018 | 28.56 | 29.67 | 28.33 | 29.39 | 209,381 | +0.79(+2.76%) |
Nov 26, 2018 | 27.38 | 28.71 | 26.83 | 28.60 | 270,843 | +1.53(+5.65%) |
Nov 23, 2018 | 26.91 | 27.42 | 26.26 | 27.07 | 81,600 | +0.18(+0.67%) |
Nov 21, 2018 | 26.89 | 26.89 | 26.89 | 0 | -0.44(-1.61%) | |
Nov 20, 2018 | 29.50 | 29.50 | 27.31 | 27.33 | 355,693 | -2.56(-8.56%) |
Nov 19, 2018 | 30.38 | 30.78 | 29.77 | 29.89 | 133,207 | -0.69(-2.26%) |
Nov 16, 2018 | 30.32 | 30.95 | 29.73 | 30.58 | 203,800 | +0.03(+0.10%) |
Nov 15, 2018 | 31.22 | 31.28 | 29.61 | 30.55 | 129,017 | -0.76(-2.43%) |
Nov 14, 2018 | 31.01 | 32.35 | 30.72 | 31.31 | 226,840 | +0.60(+1.95%) |
Nov 13, 2018 | 30.00 | 31.80 | 29.69 | 30.71 | 174,293 | +0.72(+2.40%) |
Nov 12, 2018 | 31.12 | 31.40 | 29.41 | 29.99 | 178,987 | -1.14(-3.66%) |
Nov 09, 2018 | 31.07 | 32.60 | 30.70 | 31.13 | 183,800 | +0.12(+0.39%) |
Nov 08, 2018 | 31.16 | 31.50 | 30.68 | 31.01 | 126,299 | -0.07(-0.23%) |
Nov 07, 2018 | 32.64 | 32.70 | 30.27 | 31.08 | 285,237 | -1.38(-4.25%) |
Nov 06, 2018 | 32.23 | 32.77 | 31.80 | 32.46 | 162,934 | +0.28(+0.87%) |
Nov 05, 2018 | 32.25 | 32.46 | 31.80 | 32.18 | 174,486 | +0.04(+0.12%) |
Nov 02, 2018 | 31.17 | 32.47 | 31.05 | 32.14 | 231,700 | +1.05(+3.38%) |
Nov 01, 2018 | 30.83 | 31.41 | 30.37 | 31.09 | 203,018 | +0.36(+1.17%) |
Oct 31, 2018 | 31.41 | 32.52 | 30.61 | 30.73 | 318,846 | -0.33(-1.06%) |
Oct 30, 2018 | 28.54 | 31.27 | 28.42 | 31.06 | 208,093 | +2.42(+8.45%) |
Oct 29, 2018 | 29.46 | 29.65 | 28.28 | 28.64 | 101,879 | -0.53(-1.82%) |
Oct 26, 2018 | 28.13 | 29.57 | 27.97 | 29.17 | 142,700 | +0.71(+2.49%) |
Oct 25, 2018 | 28.53 | 30.08 | 28.06 | 28.46 | 100,510 | +0.21(+0.74%) |
Oct 24, 2018 | 29.29 | 29.73 | 28.15 | 28.25 | 277,560 | -1.09(-3.72%) |
Oct 23, 2018 | 29.69 | 29.69 | 27.52 | 29.34 | 273,221 | -0.69(-2.30%) |
Oct 22, 2018 | 28.84 | 30.17 | 28.81 | 30.03 | 155,885 | +1.23(+4.27%) |
Oct 19, 2018 | 28.75 | 30.19 | 28.18 | 28.80 | 205,100 | +0.05(+0.17%) |
Oct 18, 2018 | 29.46 | 29.51 | 28.68 | 28.75 | 140,184 | -0.83(-2.81%) |
Oct 17, 2018 | 29.63 | 30.54 | 29.25 | 29.58 | 135,271 | -0.11(-0.37%) |
Oct 16, 2018 | 29.14 | 29.75 | 28.75 | 29.69 | 73,507 | +0.64(+2.20%) |
Oct 15, 2018 | 28.95 | 29.56 | 28.64 | 29.05 | 91,417 | +0.11(+0.38%) |
Oct 12, 2018 | 28.40 | 29.21 | 28.40 | 28.94 | 127,300 | +0.87(+3.10%) |
Oct 11, 2018 | 28.00 | 28.79 | 27.52 | 28.07 | 173,671 | -0.06(-0.21%) |
Oct 10, 2018 | 28.12 | 29.16 | 27.98 | 28.13 | 310,883 | -0.04(-0.14%) |
Oct 09, 2018 | 29.02 | 29.98 | 27.81 | 28.17 | 133,675 | -0.85(-2.93%) |
Oct 08, 2018 | 28.85 | 29.30 | 28.85 | 29.02 | 92,398 | +0.09(+0.31%) |
Oct 05, 2018 | 29.63 | 29.85 | 28.66 | 28.93 | 141,300 | -0.76(-2.56%) |
Oct 04, 2018 | 30.00 | 30.00 | 29.40 | 29.69 | 156,002 | -0.31(-1.03%) |
Oct 03, 2018 | 30.09 | 30.31 | 29.68 | 30.00 | 200,239 | -0.04(-0.13%) |
Oct 02, 2018 | 30.46 | 30.46 | 29.91 | 30.04 | 190,909 | -0.29(-0.96%) |
Oct 01, 2018 | 31.75 | 31.75 | 30.33 | 30.33 | 190,375 | -1.13(-3.59%) |
Sep 28, 2018 | 31.32 | 31.60 | 31.07 | 31.46 | 105,300 | +0.13(+0.41%) |
Sep 27, 2018 | 31.27 | 31.83 | 31.01 | 31.33 | 132,271 | +0.45(+1.46%) |
Sep 26, 2018 | 30.28 | 31.52 | 30.28 | 30.88 | 158,435 | +0.60(+1.98%) |
Sep 25, 2018 | 29.74 | 30.40 | 29.68 | 30.28 | 131,987 | +0.57(+1.92%) |
Sep 24, 2018 | 29.80 | 29.80 | 29.00 | 29.71 | 179,230 | -0.10(-0.34%) |
Sep 21, 2018 | 30.46 | 30.64 | 29.71 | 29.81 | 282,100 | -0.66(-2.17%) |
Sep 20, 2018 | 31.28 | 31.40 | 30.34 | 30.47 | 147,512 | -0.79(-2.53%) |
Sep 19, 2018 | 31.31 | 31.50 | 30.75 | 31.26 | 215,528 | -0.03(-0.10%) |
Sep 18, 2018 | 31.42 | 31.93 | 31.23 | 31.29 | 196,749 | -0.04(-0.13%) |
Sep 17, 2018 | 31.70 | 31.97 | 30.40 | 31.33 | 204,444 | -0.37(-1.17%) |
Sep 14, 2018 | 32.26 | 32.53 | 31.48 | 31.70 | 156,700 | -0.67(-2.07%) |
Sep 13, 2018 | 32.82 | 32.97 | 32.20 | 32.37 | 117,719 | -0.33(-1.01%) |
Sep 12, 2018 | 32.61 | 33.15 | 32.07 | 32.70 | 186,348 | +0.17(+0.52%) |
Sep 11, 2018 | 32.48 | 32.87 | 32.02 | 32.53 | 236,988 | +0.03(+0.09%) |
Sep 10, 2018 | 33.00 | 33.05 | 31.87 | 32.50 | 257,782 | -0.64(-1.93%) |
Sep 07, 2018 | 31.93 | 33.44 | 31.40 | 33.14 | 265,300 | +1.12(+3.50%) |
Sep 06, 2018 | 35.30 | 35.67 | 31.84 | 32.02 | 632,787 | -2.19(-6.40%) |
Sep 05, 2018 | 30.90 | 34.25 | 30.20 | 34.21 | 851,247 | +4.02(+13.32%) |