Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.85 | 31.94 | 31.78 | 31.94 | 103,700 | -0.66(-2.02%) |
Nov 29, 2018 | 32.50 | 32.71 | 32.42 | 32.60 | 247,725 | -0.00(-0.02%) |
Nov 28, 2018 | 32.26 | 32.65 | 32.02 | 32.60 | 226,515 | +0.25(+0.77%) |
Nov 27, 2018 | 32.34 | 32.41 | 32.15 | 32.35 | 167,174 | +0.05(+0.15%) |
Nov 26, 2018 | 32.31 | 32.39 | 32.13 | 32.30 | 131,629 | +0.88(+2.82%) |
Nov 23, 2018 | 31.40 | 31.60 | 31.37 | 31.42 | 52,100 | -0.14(-0.46%) |
Nov 21, 2018 | 31.57 | 31.57 | 31.57 | 0 | -0.07(-0.22%) | |
Nov 20, 2018 | 31.80 | 31.93 | 31.55 | 31.64 | 127,280 | -0.40(-1.26%) |
Nov 19, 2018 | 32.37 | 32.45 | 32.00 | 32.04 | 122,476 | -0.41(-1.25%) |
Nov 16, 2018 | 32.25 | 32.55 | 32.20 | 32.45 | 86,800 | +0.04(+0.12%) |
Nov 15, 2018 | 32.10 | 32.56 | 32.00 | 32.41 | 259,070 | +0.23(+0.71%) |
Nov 14, 2018 | 32.46 | 32.49 | 31.86 | 32.17 | 131,959 | +0.05(+0.16%) |
Nov 13, 2018 | 31.96 | 32.39 | 31.92 | 32.12 | 96,588 | +0.39(+1.23%) |
Nov 12, 2018 | 32.07 | 32.08 | 31.70 | 31.73 | 83,316 | -0.63(-1.96%) |
Nov 09, 2018 | 32.41 | 32.50 | 32.24 | 32.37 | 46,100 | -0.04(-0.12%) |
Nov 08, 2018 | 32.91 | 32.94 | 32.31 | 32.41 | 92,850 | -0.61(-1.85%) |
Nov 07, 2018 | 33.13 | 33.25 | 32.92 | 33.02 | 75,404 | +0.08(+0.23%) |
Nov 06, 2018 | 33.06 | 33.40 | 32.83 | 32.95 | 286,115 | +1.16(+3.63%) |
Nov 05, 2018 | 31.87 | 31.87 | 31.72 | 31.79 | 117,508 | -0.13(-0.39%) |
Nov 02, 2018 | 32.23 | 32.33 | 31.71 | 31.92 | 126,200 | -0.10(-0.31%) |
Nov 01, 2018 | 32.26 | 32.26 | 31.85 | 32.02 | 74,115 | +0.48(+1.54%) |
Oct 31, 2018 | 31.15 | 31.73 | 30.67 | 31.53 | 137,670 | -1.02(-3.13%) |
Oct 30, 2018 | 32.33 | 32.58 | 32.20 | 32.55 | 76,107 | +0.20(+0.63%) |
Oct 29, 2018 | 32.84 | 32.94 | 32.13 | 32.34 | 127,818 | +0.07(+0.23%) |
Oct 26, 2018 | 32.14 | 32.46 | 31.87 | 32.27 | 193,200 | -0.14(-0.43%) |
Oct 25, 2018 | 32.23 | 32.55 | 32.15 | 32.41 | 95,419 | +0.73(+2.32%) |
Oct 24, 2018 | 32.39 | 32.41 | 31.65 | 31.68 | 79,312 | -0.74(-2.28%) |
Oct 23, 2018 | 31.78 | 32.52 | 31.72 | 32.41 | 302,227 | -0.30(-0.90%) |
Oct 22, 2018 | 33.02 | 33.04 | 32.65 | 32.71 | 48,787 | -0.55(-1.65%) |
Oct 19, 2018 | 32.90 | 33.42 | 32.89 | 33.26 | 66,200 | +0.30(+0.91%) |
Oct 18, 2018 | 33.41 | 33.53 | 32.88 | 32.96 | 81,241 | -0.42(-1.26%) |
Oct 17, 2018 | 33.47 | 33.53 | 33.28 | 33.38 | 110,715 | -0.27(-0.79%) |
Oct 16, 2018 | 33.48 | 33.69 | 33.39 | 33.65 | 86,447 | +0.85(+2.58%) |
Oct 15, 2018 | 32.58 | 32.92 | 32.56 | 32.80 | 136,413 | +0.13(+0.40%) |
Oct 12, 2018 | 32.63 | 32.70 | 32.35 | 32.67 | 128,300 | +0.20(+0.62%) |
Oct 11, 2018 | 32.77 | 32.95 | 32.25 | 32.47 | 95,167 | -0.08(-0.23%) |
Oct 10, 2018 | 33.24 | 33.26 | 32.50 | 32.55 | 81,701 | -0.82(-2.47%) |
Oct 09, 2018 | 33.30 | 33.52 | 33.22 | 33.37 | 227,647 | -0.08(-0.24%) |
Oct 08, 2018 | 33.23 | 33.50 | 33.22 | 33.45 | 223,547 | -0.66(-1.93%) |
Oct 05, 2018 | 34.28 | 34.28 | 33.96 | 34.11 | 56,700 | -0.54(-1.56%) |
Oct 04, 2018 | 35.03 | 35.03 | 34.48 | 34.65 | 41,404 | -0.52(-1.46%) |
Oct 03, 2018 | 35.32 | 35.39 | 35.15 | 35.16 | 49,003 | +0.01(+0.03%) |
Oct 02, 2018 | 35.23 | 35.23 | 34.98 | 35.16 | 61,946 | -0.22(-0.62%) |
Oct 01, 2018 | 35.90 | 35.91 | 35.32 | 35.38 | 57,628 | -0.16(-0.46%) |
Sep 28, 2018 | 35.65 | 35.69 | 35.51 | 35.54 | 56,500 | -0.96(-2.63%) |
Sep 27, 2018 | 36.64 | 36.80 | 36.45 | 36.50 | 41,777 | -0.06(-0.16%) |
Sep 26, 2018 | 36.57 | 36.73 | 36.43 | 36.56 | 55,488 | -0.52(-1.40%) |
Sep 25, 2018 | 36.97 | 37.24 | 36.95 | 37.08 | 46,925 | +0.01(+0.03%) |
Sep 24, 2018 | 37.16 | 37.23 | 37.03 | 37.07 | 300,759 | -0.05(-0.13%) |
Sep 21, 2018 | 37.21 | 37.22 | 37.07 | 37.12 | 226,700 | -0.40(-1.07%) |
Sep 20, 2018 | 37.45 | 37.56 | 37.24 | 37.52 | 84,209 | +0.56(+1.52%) |
Sep 19, 2018 | 36.73 | 37.05 | 36.72 | 36.96 | 153,077 | -0.20(-0.52%) |
Sep 18, 2018 | 36.98 | 37.26 | 36.97 | 37.16 | 719,759 | +0.66(+1.79%) |
Sep 17, 2018 | 36.63 | 36.77 | 36.50 | 36.50 | 71,366 | +0.39(+1.08%) |
Sep 14, 2018 | 36.32 | 36.38 | 36.04 | 36.11 | 55,300 | -0.41(-1.12%) |
Sep 13, 2018 | 36.50 | 36.60 | 36.39 | 36.52 | 44,631 | +0.57(+1.59%) |
Sep 12, 2018 | 35.86 | 36.11 | 35.75 | 35.95 | 36,161 | +0.45(+1.27%) |
Sep 11, 2018 | 35.35 | 35.50 | 35.32 | 35.50 | 102,978 | -0.13(-0.38%) |
Sep 10, 2018 | 35.67 | 35.78 | 35.56 | 35.63 | 131,601 | +0.36(+1.03%) |
Sep 07, 2018 | 35.27 | 35.49 | 35.19 | 35.27 | 33,400 | -0.74(-2.05%) |
Sep 06, 2018 | 35.99 | 36.16 | 35.72 | 36.01 | 60,997 | +0.36(+1.01%) |
Sep 05, 2018 | 35.81 | 35.83 | 35.44 | 35.65 | 45,272 | -0.23(-0.65%) |