Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.76 | 35.76 | 35.43 | 35.67 | 155,060 | -0.44(-1.21%) |
Nov 29, 2018 | 36.19 | 36.36 | 35.97 | 36.11 | 161,461 | -0.18(-0.51%) |
Nov 28, 2018 | 35.62 | 36.30 | 35.60 | 36.29 | 508,991 | +0.68(+1.92%) |
Nov 27, 2018 | 35.28 | 35.68 | 35.11 | 35.61 | 559,792 | +1.05(+3.04%) |
Nov 26, 2018 | 34.11 | 34.56 | 34.08 | 34.56 | 249,256 | +0.28(+0.82%) |
Nov 23, 2018 | 34.03 | 34.31 | 34.02 | 34.28 | 91,985 | +0.55(+1.63%) |
Nov 21, 2018 | 33.73 | 33.73 | 33.73 | 0 | +0.88(+2.69%) | |
Nov 20, 2018 | 32.93 | 33.33 | 32.79 | 32.84 | 260,530 | -1.30(-3.79%) |
Nov 19, 2018 | 34.57 | 34.63 | 34.11 | 34.14 | 259,254 | -1.00(-2.84%) |
Nov 16, 2018 | 34.97 | 35.48 | 34.89 | 35.14 | 408,049 | -0.03(-0.07%) |
Nov 15, 2018 | 35.07 | 35.29 | 34.78 | 35.16 | 213,296 | +0.22(+0.63%) |
Nov 14, 2018 | 35.25 | 35.28 | 34.82 | 34.94 | 198,440 | +0.38(+1.11%) |
Nov 13, 2018 | 34.62 | 34.98 | 34.49 | 34.56 | 490,942 | +0.21(+0.61%) |
Nov 12, 2018 | 34.99 | 34.99 | 34.24 | 34.35 | 657,551 | -0.72(-2.05%) |
Nov 09, 2018 | 35.25 | 35.28 | 35.07 | 35.07 | 545,055 | -1.12(-3.10%) |
Nov 08, 2018 | 36.78 | 36.83 | 36.10 | 36.19 | 392,872 | -1.59(-4.22%) |
Nov 07, 2018 | 37.66 | 37.95 | 37.51 | 37.78 | 598,975 | +3.07(+8.85%) |
Nov 06, 2018 | 34.38 | 34.73 | 34.33 | 34.71 | 255,220 | +0.53(+1.56%) |
Nov 05, 2018 | 34.20 | 34.30 | 34.02 | 34.17 | 414,778 | +0.43(+1.27%) |
Nov 02, 2018 | 34.71 | 34.80 | 33.65 | 33.75 | 476,723 | -0.89(-2.58%) |
Nov 01, 2018 | 34.31 | 34.70 | 34.24 | 34.64 | 647,198 | +0.44(+1.28%) |
Oct 31, 2018 | 34.53 | 34.65 | 34.20 | 34.20 | 216,693 | -0.05(-0.15%) |
Oct 30, 2018 | 33.70 | 34.50 | 33.63 | 34.25 | 302,134 | -0.46(-1.34%) |
Oct 29, 2018 | 35.13 | 35.38 | 34.55 | 34.72 | 241,608 | -0.34(-0.97%) |
Oct 26, 2018 | 34.94 | 35.27 | 34.42 | 35.06 | 459,469 | +0.81(+2.35%) |
Oct 25, 2018 | 34.28 | 34.44 | 34.06 | 34.25 | 200,195 | +0.19(+0.57%) |
Oct 24, 2018 | 34.74 | 34.88 | 34.05 | 34.06 | 367,926 | -1.55(-4.35%) |
Oct 23, 2018 | 35.30 | 35.75 | 35.19 | 35.61 | 282,105 | +0.60(+1.70%) |
Oct 22, 2018 | 35.54 | 35.54 | 34.96 | 35.01 | 220,428 | -0.38(-1.06%) |
Oct 19, 2018 | 35.64 | 35.74 | 35.26 | 35.39 | 205,224 | +0.46(+1.33%) |
Oct 18, 2018 | 34.89 | 35.57 | 34.78 | 34.93 | 605,665 | -1.37(-3.79%) |
Oct 17, 2018 | 35.95 | 36.59 | 35.76 | 36.30 | 1,281,217 | -7.33(-16.81%) |
Oct 16, 2018 | 43.55 | 43.70 | 43.35 | 43.63 | 117,135 | +0.85(+1.98%) |
Oct 15, 2018 | 42.69 | 43.07 | 42.50 | 42.79 | 159,377 | +0.10(+0.23%) |
Oct 12, 2018 | 42.93 | 43.00 | 42.32 | 42.69 | 181,113 | -0.20(-0.47%) |
Oct 11, 2018 | 43.60 | 43.66 | 42.72 | 42.89 | 144,722 | -0.86(-1.96%) |
Oct 10, 2018 | 44.29 | 44.33 | 43.69 | 43.75 | 127,471 | -0.88(-1.98%) |
Oct 09, 2018 | 44.00 | 44.74 | 43.96 | 44.63 | 108,206 | +0.05(+0.12%) |
Oct 08, 2018 | 44.62 | 44.79 | 44.28 | 44.58 | 69,347 | -0.32(-0.72%) |
Oct 05, 2018 | 44.78 | 45.28 | 44.67 | 44.90 | 91,185 | -0.04(-0.08%) |
Oct 04, 2018 | 45.62 | 45.62 | 44.69 | 44.94 | 82,076 | -0.88(-1.91%) |
Oct 03, 2018 | 46.30 | 46.36 | 45.78 | 45.81 | 109,713 | -0.24(-0.53%) |
Oct 02, 2018 | 45.77 | 46.13 | 45.67 | 46.06 | 165,492 | -0.17(-0.36%) |
Oct 01, 2018 | 46.06 | 46.42 | 45.94 | 46.22 | 242,577 | +1.23(+2.72%) |
Sep 28, 2018 | 45.01 | 45.17 | 44.96 | 45.00 | 92,785 | -0.33(-0.73%) |
Sep 27, 2018 | 45.43 | 45.58 | 45.31 | 45.33 | 91,331 | -0.09(-0.19%) |
Sep 26, 2018 | 45.29 | 45.74 | 45.26 | 45.42 | 120,647 | +0.07(+0.15%) |
Sep 25, 2018 | 45.54 | 45.59 | 45.32 | 45.35 | 137,871 | +0.44(+0.97%) |
Sep 24, 2018 | 44.88 | 44.99 | 44.77 | 44.91 | 59,598 | +0.19(+0.43%) |
Sep 21, 2018 | 44.89 | 44.97 | 44.64 | 44.72 | 147,405 | -0.66(-1.45%) |
Sep 20, 2018 | 45.06 | 45.39 | 44.93 | 45.38 | 135,987 | +0.50(+1.11%) |
Sep 19, 2018 | 44.75 | 44.97 | 44.65 | 44.88 | 64,755 | -0.17(-0.39%) |
Sep 18, 2018 | 44.88 | 45.25 | 44.88 | 45.05 | 97,109 | -0.26(-0.58%) |
Sep 17, 2018 | 45.42 | 45.59 | 45.28 | 45.31 | 102,507 | -0.36(-0.79%) |
Sep 14, 2018 | 45.68 | 45.84 | 45.49 | 45.67 | 98,041 | +0.08(+0.17%) |
Sep 13, 2018 | 45.48 | 45.67 | 45.31 | 45.59 | 145,733 | +1.17(+2.64%) |
Sep 12, 2018 | 44.33 | 44.67 | 44.28 | 44.42 | 143,237 | +0.53(+1.22%) |
Sep 11, 2018 | 43.73 | 44.00 | 43.64 | 43.89 | 201,255 | +0.13(+0.30%) |
Sep 10, 2018 | 43.93 | 43.98 | 43.71 | 43.76 | 130,835 | -0.08(-0.18%) |
Sep 07, 2018 | 43.60 | 43.84 | 43.58 | 43.84 | 134,492 | -0.03(-0.06%) |
Sep 06, 2018 | 43.87 | 43.98 | 43.57 | 43.86 | 740,558 | -0.03(-0.08%) |
Sep 05, 2018 | 43.93 | 43.99 | 43.61 | 43.90 | 375,152 | -0.33(-0.75%) |