Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.33 | 31.67 | 31.03 | 31.64 | 105,000 | +0.12(+0.38%) |
Nov 29, 2018 | 31.36 | 31.98 | 30.72 | 31.52 | 69,741 | -0.06(-0.19%) |
Nov 28, 2018 | 30.81 | 31.73 | 30.45 | 31.58 | 119,605 | +0.94(+3.07%) |
Nov 27, 2018 | 30.85 | 31.92 | 29.89 | 30.64 | 319,144 | -0.26(-0.84%) |
Nov 26, 2018 | 32.27 | 32.39 | 30.79 | 30.90 | 197,798 | -1.15(-3.59%) |
Nov 23, 2018 | 31.30 | 32.55 | 31.30 | 32.05 | 23,100 | +0.67(+2.14%) |
Nov 21, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.10(+0.32%) | |
Nov 20, 2018 | 31.79 | 32.78 | 31.18 | 31.28 | 107,187 | -0.89(-2.77%) |
Nov 19, 2018 | 32.44 | 32.49 | 31.55 | 32.17 | 51,680 | -0.28(-0.86%) |
Nov 16, 2018 | 32.48 | 32.68 | 31.86 | 32.45 | 170,400 | -0.03(-0.09%) |
Nov 15, 2018 | 32.12 | 33.19 | 31.80 | 32.48 | 39,817 | +0.03(+0.09%) |
Nov 14, 2018 | 33.01 | 34.07 | 32.27 | 32.45 | 173,421 | -0.39(-1.19%) |
Nov 13, 2018 | 32.99 | 34.06 | 32.55 | 32.84 | 52,558 | -0.07(-0.21%) |
Nov 12, 2018 | 33.44 | 33.63 | 32.19 | 32.91 | 230,431 | -0.41(-1.23%) |
Nov 09, 2018 | 33.64 | 34.84 | 31.96 | 33.32 | 118,000 | -0.33(-0.98%) |
Nov 08, 2018 | 36.07 | 36.60 | 33.26 | 33.65 | 277,296 | -2.61(-7.20%) |
Nov 07, 2018 | 31.99 | 37.00 | 28.67 | 36.26 | 298,892 | +1.78(+5.16%) |
Nov 06, 2018 | 33.55 | 34.69 | 32.65 | 34.48 | 161,756 | +0.89(+2.65%) |
Nov 05, 2018 | 33.34 | 34.25 | 32.72 | 33.59 | 91,192 | +0.35(+1.05%) |
Nov 02, 2018 | 32.81 | 33.59 | 32.54 | 33.24 | 105,200 | +0.60(+1.84%) |
Nov 01, 2018 | 32.78 | 32.99 | 31.90 | 32.64 | 86,038 | -0.09(-0.27%) |
Oct 31, 2018 | 32.70 | 33.68 | 32.04 | 32.73 | 70,830 | +0.45(+1.39%) |
Oct 30, 2018 | 31.23 | 32.56 | 31.23 | 32.28 | 70,961 | +1.13(+3.63%) |
Oct 29, 2018 | 31.02 | 31.43 | 30.95 | 31.15 | 69,033 | +0.48(+1.57%) |
Oct 26, 2018 | 30.15 | 30.81 | 29.40 | 30.67 | 81,200 | +0.16(+0.52%) |
Oct 25, 2018 | 29.99 | 30.66 | 28.29 | 30.51 | 54,836 | +0.71(+2.38%) |
Oct 24, 2018 | 30.28 | 30.67 | 29.73 | 29.80 | 54,727 | -0.47(-1.55%) |
Oct 23, 2018 | 29.88 | 30.87 | 29.69 | 30.27 | 93,746 | +0.04(+0.13%) |
Oct 22, 2018 | 29.83 | 30.51 | 29.55 | 30.23 | 53,297 | +0.40(+1.34%) |
Oct 19, 2018 | 30.26 | 30.32 | 29.70 | 29.83 | 51,100 | -0.43(-1.42%) |
Oct 18, 2018 | 30.01 | 30.47 | 29.30 | 30.26 | 52,257 | +0.15(+0.50%) |
Oct 17, 2018 | 30.19 | 30.74 | 29.40 | 30.11 | 41,336 | -0.06(-0.20%) |
Oct 16, 2018 | 29.52 | 30.34 | 28.62 | 30.17 | 65,473 | +0.91(+3.11%) |
Oct 15, 2018 | 28.54 | 29.86 | 28.22 | 29.26 | 62,367 | +0.66(+2.31%) |
Oct 12, 2018 | 29.27 | 30.01 | 28.53 | 28.60 | 62,400 | -0.74(-2.52%) |
Oct 11, 2018 | 30.16 | 30.80 | 29.20 | 29.34 | 43,982 | -0.90(-2.98%) |
Oct 10, 2018 | 30.60 | 30.90 | 30.11 | 30.24 | 61,116 | -0.32(-1.05%) |
Oct 09, 2018 | 29.80 | 30.71 | 29.18 | 30.56 | 87,859 | +0.75(+2.52%) |
Oct 08, 2018 | 30.96 | 30.96 | 29.61 | 29.81 | 76,846 | -1.15(-3.71%) |
Oct 05, 2018 | 31.12 | 31.35 | 29.95 | 30.96 | 42,400 | -0.07(-0.23%) |
Oct 04, 2018 | 31.33 | 31.51 | 30.65 | 31.03 | 39,652 | -0.30(-0.96%) |
Oct 03, 2018 | 31.56 | 31.83 | 31.16 | 31.33 | 56,540 | -0.19(-0.60%) |
Oct 02, 2018 | 32.16 | 33.48 | 31.50 | 31.52 | 36,025 | -0.65(-2.02%) |
Oct 01, 2018 | 33.13 | 33.21 | 32.02 | 32.17 | 61,496 | -0.88(-2.66%) |
Sep 28, 2018 | 32.55 | 33.40 | 32.45 | 33.05 | 82,200 | +0.50(+1.54%) |
Sep 27, 2018 | 32.25 | 32.95 | 32.25 | 32.55 | 114,058 | +0.25(+0.77%) |
Sep 26, 2018 | 31.70 | 32.35 | 31.40 | 32.30 | 84,901 | +0.70(+2.22%) |
Sep 25, 2018 | 31.40 | 31.85 | 30.90 | 31.60 | 91,859 | +0.30(+0.96%) |
Sep 24, 2018 | 31.05 | 31.35 | 30.45 | 31.30 | 76,520 | +0.15(+0.48%) |
Sep 21, 2018 | 32.50 | 32.85 | 31.10 | 31.15 | 193,300 | -1.50(-4.59%) |
Sep 20, 2018 | 32.75 | 32.80 | 32.05 | 32.65 | 59,143 | -0.05(-0.15%) |
Sep 19, 2018 | 32.40 | 33.09 | 32.22 | 32.70 | 82,845 | +0.25(+0.77%) |
Sep 18, 2018 | 32.40 | 32.53 | 32.30 | 32.45 | 48,742 | +0.10(+0.31%) |
Sep 17, 2018 | 32.75 | 32.75 | 32.20 | 32.35 | 69,131 | -0.40(-1.22%) |
Sep 14, 2018 | 32.40 | 33.50 | 32.20 | 32.75 | 64,000 | +0.30(+0.92%) |
Sep 13, 2018 | 32.70 | 32.95 | 32.20 | 32.45 | 57,617 | -0.15(-0.46%) |
Sep 12, 2018 | 33.05 | 33.05 | 32.25 | 32.60 | 72,458 | -0.45(-1.36%) |
Sep 11, 2018 | 33.00 | 33.50 | 32.75 | 33.05 | 77,764 | -0.20(-0.60%) |
Sep 10, 2018 | 33.15 | 33.45 | 32.65 | 33.25 | 97,977 | +0.30(+0.91%) |
Sep 07, 2018 | 33.75 | 33.80 | 32.60 | 32.95 | 63,800 | -0.40(-1.20%) |
Sep 06, 2018 | 33.90 | 33.95 | 32.92 | 33.35 | 109,362 | -0.55(-1.62%) |
Sep 05, 2018 | 34.95 | 34.95 | 33.60 | 33.90 | 100,412 | -1.05(-3.00%) |