Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.89 | 30.41 | 29.28 | 29.54 | 1,208,162 | -0.35(-1.17%) |
Nov 29, 2018 | 29.34 | 30.13 | 28.97 | 29.89 | 974,995 | +0.55(+1.89%) |
Nov 28, 2018 | 27.70 | 29.48 | 27.53 | 29.34 | 1,350,194 | +1.62(+5.86%) |
Nov 27, 2018 | 26.27 | 27.73 | 26.12 | 27.71 | 991,608 | +1.09(+4.09%) |
Nov 26, 2018 | 25.25 | 26.63 | 24.99 | 26.62 | 1,141,678 | +1.64(+6.58%) |
Nov 23, 2018 | 24.14 | 25.64 | 24.04 | 24.98 | 817,842 | +0.91(+3.80%) |
Nov 21, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.73(-2.94%) | |
Nov 20, 2018 | 23.36 | 26.89 | 22.94 | 24.79 | 2,053,570 | -1.71(-6.46%) |
Nov 19, 2018 | 28.07 | 28.21 | 25.99 | 26.51 | 852,983 | -1.53(-5.45%) |
Nov 16, 2018 | 27.87 | 28.46 | 27.04 | 28.03 | 1,157,805 | -0.56(-1.97%) |
Nov 15, 2018 | 27.66 | 28.87 | 27.31 | 28.60 | 545,707 | +0.75(+2.69%) |
Nov 14, 2018 | 28.67 | 28.87 | 27.74 | 27.85 | 476,286 | -0.36(-1.28%) |
Nov 13, 2018 | 28.04 | 28.80 | 27.56 | 28.21 | 563,390 | +0.39(+1.40%) |
Nov 12, 2018 | 28.95 | 28.95 | 26.94 | 27.82 | 1,150,395 | -1.28(-4.41%) |
Nov 09, 2018 | 29.79 | 29.79 | 28.55 | 29.10 | 508,916 | -0.87(-2.89%) |
Nov 08, 2018 | 31.14 | 31.23 | 29.89 | 29.97 | 549,590 | -1.46(-4.64%) |
Nov 07, 2018 | 31.48 | 31.99 | 31.03 | 31.43 | 672,884 | -0.09(-0.28%) |
Nov 06, 2018 | 30.93 | 31.67 | 29.95 | 31.52 | 510,592 | +0.41(+1.31%) |
Nov 05, 2018 | 32.02 | 32.28 | 30.45 | 31.11 | 465,165 | -1.02(-3.18%) |
Nov 02, 2018 | 31.68 | 32.26 | 31.41 | 32.13 | 493,295 | +0.53(+1.66%) |
Nov 01, 2018 | 30.41 | 32.02 | 30.05 | 31.60 | 475,333 | +1.41(+4.67%) |
Oct 31, 2018 | 29.93 | 30.51 | 29.56 | 30.19 | 436,020 | +0.82(+2.78%) |
Oct 30, 2018 | 28.39 | 29.75 | 28.14 | 29.38 | 442,514 | +0.91(+3.21%) |
Oct 29, 2018 | 29.65 | 30.34 | 27.92 | 28.46 | 359,067 | -0.46(-1.58%) |
Oct 26, 2018 | 28.85 | 29.88 | 28.27 | 28.92 | 612,405 | -0.62(-2.11%) |
Oct 25, 2018 | 28.98 | 29.81 | 28.75 | 29.54 | 632,792 | +0.70(+2.43%) |
Oct 24, 2018 | 29.71 | 30.50 | 28.83 | 28.84 | 707,438 | -1.18(-3.92%) |
Oct 23, 2018 | 29.37 | 30.54 | 28.53 | 30.02 | 528,329 | -0.01(-0.03%) |
Oct 22, 2018 | 30.07 | 30.23 | 29.46 | 30.03 | 265,898 | +0.16(+0.52%) |
Oct 19, 2018 | 31.23 | 31.55 | 29.70 | 29.87 | 474,180 | -1.37(-4.39%) |
Oct 18, 2018 | 31.20 | 31.65 | 30.45 | 31.24 | 770,399 | -0.06(-0.19%) |
Oct 17, 2018 | 30.62 | 31.61 | 30.62 | 31.30 | 1,140,958 | +1.33(+4.45%) |
Oct 16, 2018 | 29.73 | 30.17 | 29.30 | 29.97 | 577,245 | +0.83(+2.84%) |
Oct 15, 2018 | 29.55 | 29.61 | 28.92 | 29.14 | 467,233 | -0.31(-1.06%) |
Oct 12, 2018 | 29.95 | 29.97 | 28.89 | 29.45 | 651,766 | +0.45(+1.54%) |
Oct 11, 2018 | 29.68 | 30.59 | 28.93 | 29.01 | 986,498 | -0.59(-2.01%) |
Oct 10, 2018 | 30.91 | 30.93 | 29.43 | 29.60 | 745,954 | -1.62(-5.17%) |
Oct 09, 2018 | 30.99 | 31.30 | 30.48 | 31.22 | 631,293 | +0.05(+0.16%) |
Oct 08, 2018 | 31.95 | 32.18 | 30.63 | 31.17 | 657,524 | -0.94(-2.94%) |
Oct 05, 2018 | 33.79 | 34.14 | 31.66 | 32.11 | 824,625 | -1.62(-4.82%) |
Oct 04, 2018 | 34.23 | 34.23 | 32.84 | 33.74 | 613,637 | -0.60(-1.76%) |
Oct 03, 2018 | 34.06 | 34.82 | 33.83 | 34.34 | 553,833 | +0.55(+1.64%) |
Oct 02, 2018 | 33.26 | 34.08 | 33.22 | 33.78 | 682,144 | +0.24(+0.73%) |
Oct 01, 2018 | 34.55 | 34.97 | 33.26 | 33.54 | 609,679 | -0.54(-1.60%) |
Sep 28, 2018 | 33.49 | 34.21 | 33.15 | 34.09 | 638,714 | +0.49(+1.45%) |
Sep 27, 2018 | 32.92 | 33.91 | 32.75 | 33.60 | 676,987 | +0.72(+2.19%) |
Sep 26, 2018 | 32.73 | 33.82 | 32.17 | 32.88 | 1,168,433 | +1.61(+5.13%) |
Sep 25, 2018 | 33.22 | 33.22 | 31.25 | 31.27 | 901,216 | -1.95(-5.86%) |
Sep 24, 2018 | 33.14 | 33.54 | 32.62 | 33.22 | 490,709 | -0.08(-0.23%) |
Sep 21, 2018 | 33.49 | 34.13 | 33.26 | 33.30 | 1,124,199 | -0.33(-0.98%) |
Sep 20, 2018 | 33.91 | 34.35 | 33.19 | 33.63 | 629,894 | -0.10(-0.29%) |
Sep 19, 2018 | 34.33 | 34.89 | 33.58 | 33.73 | 542,132 | -0.60(-1.76%) |
Sep 18, 2018 | 33.91 | 34.38 | 33.52 | 34.33 | 734,541 | +0.58(+1.73%) |
Sep 17, 2018 | 33.85 | 34.29 | 33.16 | 33.75 | 462,538 | -0.23(-0.69%) |
Sep 14, 2018 | 34.02 | 34.70 | 33.42 | 33.98 | 865,116 | +0.00(+0.00%) |
Sep 13, 2018 | 33.12 | 34.35 | 33.01 | 33.98 | 1,033,513 | +1.17(+3.56%) |
Sep 12, 2018 | 34.24 | 34.24 | 32.77 | 32.81 | 981,808 | -1.77(-5.12%) |
Sep 11, 2018 | 34.76 | 35.04 | 34.34 | 34.58 | 487,292 | -0.31(-0.89%) |
Sep 10, 2018 | 35.49 | 36.22 | 34.59 | 34.89 | 560,960 | -0.24(-0.69%) |
Sep 07, 2018 | 35.31 | 36.30 | 34.90 | 35.14 | 829,249 | -0.12(-0.33%) |
Sep 06, 2018 | 37.74 | 37.74 | 35.21 | 35.25 | 882,652 | -2.47(-6.55%) |
Sep 05, 2018 | 37.84 | 38.26 | 37.21 | 37.73 | 889,703 | -0.12(-0.31%) |