Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.30 | 31.57 | 31.14 | 31.40 | 276,223 | -0.45(-1.40%) |
Nov 29, 2018 | 31.76 | 32.06 | 31.62 | 31.84 | 317,756 | +0.11(+0.35%) |
Nov 28, 2018 | 31.11 | 31.75 | 30.73 | 31.73 | 665,264 | +0.81(+2.61%) |
Nov 27, 2018 | 30.69 | 30.96 | 30.54 | 30.92 | 264,381 | -0.27(-0.86%) |
Nov 26, 2018 | 30.97 | 31.42 | 30.91 | 31.19 | 332,504 | +1.10(+3.64%) |
Nov 23, 2018 | 29.83 | 30.23 | 29.81 | 30.10 | 279,454 | -0.20(-0.64%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.16(+0.52%) | |
Nov 20, 2018 | 29.79 | 30.53 | 29.74 | 30.13 | 292,664 | -0.59(-1.93%) |
Nov 19, 2018 | 31.63 | 31.66 | 30.67 | 30.73 | 287,047 | -1.41(-4.39%) |
Nov 16, 2018 | 31.74 | 32.23 | 31.70 | 32.14 | 216,455 | -0.32(-0.97%) |
Nov 15, 2018 | 32.21 | 32.50 | 31.84 | 32.45 | 309,326 | +0.02(+0.06%) |
Nov 14, 2018 | 32.84 | 32.99 | 32.32 | 32.44 | 166,794 | -0.36(-1.10%) |
Nov 13, 2018 | 32.62 | 33.29 | 32.41 | 32.80 | 179,583 | +0.07(+0.23%) |
Nov 12, 2018 | 33.36 | 33.42 | 32.66 | 32.72 | 227,744 | -1.37(-4.03%) |
Nov 09, 2018 | 34.20 | 34.25 | 33.76 | 34.10 | 204,502 | -0.18(-0.51%) |
Nov 08, 2018 | 34.35 | 34.55 | 34.05 | 34.27 | 243,069 | -0.47(-1.36%) |
Nov 07, 2018 | 34.50 | 34.76 | 34.25 | 34.75 | 168,025 | +0.46(+1.35%) |
Nov 06, 2018 | 33.95 | 34.43 | 33.95 | 34.28 | 260,203 | +0.24(+0.71%) |
Nov 05, 2018 | 34.32 | 34.32 | 33.69 | 34.04 | 417,284 | -1.29(-3.65%) |
Nov 02, 2018 | 36.06 | 36.18 | 35.05 | 35.33 | 260,716 | -0.20(-0.55%) |
Nov 01, 2018 | 35.13 | 35.61 | 34.79 | 35.53 | 290,851 | +1.24(+3.63%) |
Oct 31, 2018 | 34.18 | 34.57 | 34.08 | 34.28 | 371,199 | +0.88(+2.64%) |
Oct 30, 2018 | 32.93 | 33.45 | 32.73 | 33.40 | 305,576 | +0.71(+2.16%) |
Oct 29, 2018 | 33.59 | 33.83 | 32.29 | 32.70 | 524,906 | +0.01(+0.03%) |
Oct 26, 2018 | 32.77 | 33.30 | 32.38 | 32.69 | 334,698 | -0.05(-0.14%) |
Oct 25, 2018 | 32.85 | 33.04 | 32.54 | 32.73 | 344,669 | +1.07(+3.37%) |
Oct 24, 2018 | 33.27 | 33.36 | 31.67 | 31.67 | 583,059 | -1.92(-5.72%) |
Oct 23, 2018 | 33.43 | 34.01 | 32.77 | 33.59 | 1,101,604 | -3.58(-9.62%) |
Oct 22, 2018 | 36.92 | 37.31 | 36.63 | 37.16 | 543,299 | +0.90(+2.48%) |
Oct 19, 2018 | 36.48 | 36.92 | 36.26 | 36.26 | 401,466 | -0.59(-1.61%) |
Oct 18, 2018 | 37.39 | 37.39 | 36.72 | 36.86 | 160,898 | -0.97(-2.55%) |
Oct 17, 2018 | 37.51 | 37.92 | 37.12 | 37.82 | 236,670 | +0.27(+0.72%) |
Oct 16, 2018 | 37.51 | 37.64 | 37.06 | 37.55 | 241,900 | +1.13(+3.11%) |
Oct 15, 2018 | 36.50 | 36.63 | 36.15 | 36.42 | 308,905 | +0.10(+0.28%) |
Oct 12, 2018 | 36.65 | 36.76 | 35.92 | 36.32 | 263,192 | +0.59(+1.64%) |
Oct 11, 2018 | 36.20 | 36.56 | 35.59 | 35.73 | 421,566 | -0.29(-0.80%) |
Oct 10, 2018 | 37.17 | 37.32 | 35.96 | 36.02 | 479,059 | -2.53(-6.55%) |
Oct 09, 2018 | 38.20 | 38.68 | 38.15 | 38.55 | 263,187 | -0.05(-0.12%) |
Oct 08, 2018 | 38.66 | 38.87 | 38.26 | 38.59 | 357,819 | -0.93(-2.35%) |
Oct 05, 2018 | 39.75 | 39.93 | 39.24 | 39.52 | 245,962 | -0.59(-1.46%) |
Oct 04, 2018 | 40.57 | 40.58 | 39.76 | 40.11 | 289,361 | -0.80(-1.95%) |
Oct 03, 2018 | 41.20 | 41.22 | 40.79 | 40.90 | 143,958 | -0.04(-0.09%) |
Oct 02, 2018 | 41.07 | 41.30 | 40.77 | 40.94 | 302,943 | -0.55(-1.32%) |
Oct 01, 2018 | 41.95 | 42.00 | 41.45 | 41.49 | 198,675 | -0.04(-0.09%) |
Sep 28, 2018 | 41.77 | 41.87 | 41.48 | 41.53 | 193,948 | -0.28(-0.67%) |
Sep 27, 2018 | 41.77 | 42.01 | 41.72 | 41.81 | 205,556 | -0.39(-0.91%) |
Sep 26, 2018 | 42.21 | 42.52 | 42.14 | 42.19 | 192,567 | +0.00(+0.01%) |
Sep 25, 2018 | 42.34 | 42.47 | 42.14 | 42.19 | 183,268 | +0.33(+0.78%) |
Sep 24, 2018 | 42.30 | 42.34 | 41.80 | 41.86 | 250,219 | -0.57(-1.34%) |
Sep 21, 2018 | 42.93 | 43.02 | 42.39 | 42.43 | 242,301 | -0.89(-2.06%) |
Sep 20, 2018 | 42.86 | 43.46 | 42.76 | 43.32 | 223,128 | +0.71(+1.66%) |
Sep 19, 2018 | 42.87 | 42.90 | 42.29 | 42.61 | 413,364 | -0.24(-0.57%) |
Sep 18, 2018 | 42.66 | 42.97 | 42.66 | 42.86 | 230,722 | +0.09(+0.21%) |
Sep 17, 2018 | 43.10 | 43.16 | 42.71 | 42.77 | 176,318 | -0.51(-1.18%) |
Sep 14, 2018 | 43.22 | 43.52 | 43.12 | 43.28 | 158,081 | +0.14(+0.32%) |
Sep 13, 2018 | 43.38 | 43.51 | 43.03 | 43.14 | 170,123 | -0.14(-0.32%) |
Sep 12, 2018 | 43.01 | 43.40 | 42.44 | 43.28 | 316,278 | +0.05(+0.13%) |
Sep 11, 2018 | 42.82 | 43.28 | 42.62 | 43.22 | 302,051 | +0.77(+1.81%) |
Sep 10, 2018 | 42.92 | 42.94 | 42.40 | 42.45 | 151,810 | -0.16(-0.37%) |
Sep 07, 2018 | 42.90 | 43.30 | 42.60 | 42.61 | 305,565 | -0.56(-1.29%) |
Sep 06, 2018 | 43.69 | 43.69 | 42.91 | 43.17 | 409,838 | -0.49(-1.11%) |
Sep 05, 2018 | 44.30 | 44.37 | 43.52 | 43.65 | 390,800 | -0.94(-2.11%) |