Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.27 | 29.68 | 27.86 | 28.08 | 385,600 | -1.18(-4.03%) |
Nov 29, 2018 | 29.52 | 29.64 | 28.95 | 29.26 | 135,567 | -0.42(-1.42%) |
Nov 28, 2018 | 28.57 | 29.70 | 28.45 | 29.68 | 135,174 | +1.33(+4.69%) |
Nov 27, 2018 | 28.64 | 29.00 | 28.25 | 28.35 | 194,556 | -0.72(-2.48%) |
Nov 26, 2018 | 28.42 | 29.18 | 27.97 | 29.07 | 185,548 | +1.07(+3.82%) |
Nov 23, 2018 | 27.66 | 28.25 | 27.57 | 28.00 | 67,800 | -0.10(-0.36%) |
Nov 21, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.37(+1.33%) | |
Nov 20, 2018 | 26.67 | 28.49 | 26.37 | 27.73 | 180,776 | +0.02(+0.07%) |
Nov 19, 2018 | 30.24 | 30.86 | 27.42 | 27.71 | 259,124 | -2.79(-9.15%) |
Nov 16, 2018 | 30.35 | 31.11 | 30.14 | 30.50 | 145,000 | -0.19(-0.62%) |
Nov 15, 2018 | 29.06 | 30.79 | 29.05 | 30.69 | 271,381 | +1.42(+4.85%) |
Nov 14, 2018 | 29.82 | 30.00 | 29.19 | 29.27 | 116,795 | -0.23(-0.78%) |
Nov 13, 2018 | 29.27 | 29.94 | 28.85 | 29.50 | 156,919 | +0.27(+0.92%) |
Nov 12, 2018 | 31.73 | 31.73 | 28.71 | 29.23 | 296,283 | -2.77(-8.66%) |
Nov 09, 2018 | 32.89 | 34.75 | 31.23 | 32.00 | 241,900 | -0.09(-0.28%) |
Nov 08, 2018 | 32.53 | 32.80 | 31.44 | 32.09 | 141,660 | -0.45(-1.38%) |
Nov 07, 2018 | 30.54 | 32.65 | 30.54 | 32.54 | 192,709 | +2.19(+7.22%) |
Nov 06, 2018 | 30.45 | 31.25 | 30.05 | 30.35 | 156,893 | -0.26(-0.85%) |
Nov 05, 2018 | 32.55 | 32.62 | 29.95 | 30.61 | 287,197 | -1.94(-5.96%) |
Nov 02, 2018 | 32.38 | 33.60 | 32.32 | 32.55 | 424,500 | +0.20(+0.62%) |
Nov 01, 2018 | 31.63 | 32.39 | 31.10 | 32.35 | 133,499 | +0.81(+2.57%) |
Oct 31, 2018 | 30.91 | 31.66 | 30.76 | 31.54 | 131,030 | +1.23(+4.06%) |
Oct 30, 2018 | 29.14 | 30.36 | 28.70 | 30.31 | 177,164 | +1.17(+4.02%) |
Oct 29, 2018 | 30.58 | 31.52 | 28.79 | 29.14 | 170,719 | -0.85(-2.83%) |
Oct 26, 2018 | 29.89 | 30.71 | 29.10 | 29.99 | 90,000 | -0.56(-1.83%) |
Oct 25, 2018 | 29.54 | 30.89 | 29.51 | 30.55 | 120,069 | +1.41(+4.84%) |
Oct 24, 2018 | 31.70 | 31.78 | 29.10 | 29.14 | 213,293 | -2.60(-8.19%) |
Oct 23, 2018 | 30.87 | 32.00 | 30.68 | 31.74 | 110,904 | +0.24(+0.76%) |
Oct 22, 2018 | 31.49 | 32.39 | 31.07 | 31.50 | 150,039 | +0.22(+0.70%) |
Oct 19, 2018 | 33.07 | 33.28 | 31.16 | 31.28 | 140,700 | -1.75(-5.30%) |
Oct 18, 2018 | 34.06 | 34.15 | 32.67 | 33.03 | 77,842 | -1.24(-3.62%) |
Oct 17, 2018 | 34.37 | 34.37 | 33.32 | 34.27 | 75,538 | -0.18(-0.52%) |
Oct 16, 2018 | 33.15 | 34.57 | 32.78 | 34.45 | 110,703 | +1.63(+4.97%) |
Oct 15, 2018 | 32.17 | 33.31 | 31.55 | 32.82 | 122,550 | +0.62(+1.93%) |
Oct 12, 2018 | 32.18 | 33.01 | 31.64 | 32.20 | 130,800 | +0.55(+1.74%) |
Oct 11, 2018 | 32.25 | 32.84 | 31.37 | 31.65 | 211,090 | -0.93(-2.85%) |
Oct 10, 2018 | 35.03 | 35.27 | 32.50 | 32.58 | 275,147 | -2.44(-6.97%) |
Oct 09, 2018 | 35.18 | 35.84 | 34.65 | 35.02 | 156,523 | -0.19(-0.54%) |
Oct 08, 2018 | 36.58 | 36.58 | 34.66 | 35.21 | 174,463 | -1.46(-3.98%) |
Oct 05, 2018 | 35.40 | 37.00 | 35.36 | 36.67 | 332,200 | +1.41(+4.00%) |
Oct 04, 2018 | 34.62 | 36.10 | 34.25 | 35.26 | 344,615 | +0.94(+2.74%) |
Oct 03, 2018 | 33.16 | 34.88 | 33.03 | 34.32 | 505,175 | +3.41(+11.03%) |
Oct 02, 2018 | 32.35 | 32.35 | 30.81 | 30.91 | 127,862 | -1.52(-4.69%) |
Oct 01, 2018 | 32.43 | 33.10 | 32.23 | 32.43 | 209,933 | +0.12(+0.37%) |
Sep 28, 2018 | 31.32 | 32.32 | 31.00 | 32.31 | 182,800 | +0.85(+2.70%) |
Sep 27, 2018 | 32.13 | 32.31 | 31.24 | 31.46 | 205,073 | -0.63(-1.96%) |
Sep 26, 2018 | 32.71 | 33.09 | 32.00 | 32.09 | 139,519 | -0.58(-1.78%) |
Sep 25, 2018 | 32.88 | 33.32 | 32.54 | 32.67 | 103,406 | -0.19(-0.58%) |
Sep 24, 2018 | 33.32 | 33.39 | 32.20 | 32.86 | 156,771 | -0.59(-1.76%) |
Sep 21, 2018 | 34.09 | 34.19 | 33.25 | 33.45 | 376,100 | -0.60(-1.76%) |
Sep 20, 2018 | 33.72 | 34.11 | 33.44 | 34.05 | 89,701 | +0.55(+1.64%) |
Sep 19, 2018 | 34.00 | 34.00 | 33.27 | 33.50 | 195,337 | -0.56(-1.64%) |
Sep 18, 2018 | 33.41 | 34.43 | 33.27 | 34.06 | 145,025 | +0.52(+1.55%) |
Sep 17, 2018 | 34.82 | 34.84 | 33.44 | 33.54 | 148,569 | -1.27(-3.66%) |
Sep 14, 2018 | 35.13 | 35.59 | 34.71 | 34.81 | 104,400 | -0.32(-0.90%) |
Sep 13, 2018 | 35.60 | 35.83 | 35.00 | 35.13 | 128,499 | -0.27(-0.76%) |
Sep 12, 2018 | 35.71 | 36.02 | 34.91 | 35.40 | 125,222 | -0.31(-0.87%) |
Sep 11, 2018 | 35.82 | 36.75 | 35.47 | 35.71 | 112,190 | -0.24(-0.67%) |
Sep 10, 2018 | 35.15 | 35.96 | 34.87 | 35.95 | 248,846 | +0.90(+2.57%) |
Sep 07, 2018 | 35.32 | 35.73 | 34.95 | 35.05 | 185,000 | -0.42(-1.18%) |
Sep 06, 2018 | 35.59 | 35.79 | 35.05 | 35.47 | 96,039 | -0.18(-0.50%) |
Sep 05, 2018 | 35.84 | 35.92 | 34.41 | 35.65 | 239,349 | -0.35(-0.97%) |