Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.41 | 32.39 | 30.86 | 32.26 | 1,366,799 | +0.75(+2.38%) |
Nov 29, 2018 | 32.07 | 32.40 | 31.06 | 31.51 | 837,357 | -0.59(-1.83%) |
Nov 28, 2018 | 31.02 | 32.11 | 30.24 | 32.10 | 873,927 | +1.45(+4.73%) |
Nov 27, 2018 | 30.84 | 31.20 | 30.23 | 30.65 | 1,236,440 | -0.59(-1.88%) |
Nov 26, 2018 | 30.59 | 31.41 | 30.32 | 31.23 | 945,483 | +1.04(+3.46%) |
Nov 23, 2018 | 29.68 | 30.78 | 29.42 | 30.19 | 245,334 | -0.02(-0.06%) |
Nov 21, 2018 | 30.21 | 30.21 | 30.21 | 0 | +0.48(+1.62%) | |
Nov 20, 2018 | 29.10 | 30.57 | 28.67 | 29.72 | 1,793,483 | -0.01(-0.03%) |
Nov 19, 2018 | 31.83 | 32.07 | 29.69 | 29.73 | 1,682,635 | -2.28(-7.11%) |
Nov 16, 2018 | 32.08 | 32.54 | 31.34 | 32.01 | 1,501,589 | -0.47(-1.46%) |
Nov 15, 2018 | 30.96 | 32.61 | 30.63 | 32.48 | 1,951,517 | +1.28(+4.09%) |
Nov 14, 2018 | 31.48 | 31.80 | 30.46 | 31.21 | 1,949,513 | +0.14(+0.44%) |
Nov 13, 2018 | 28.95 | 32.00 | 28.95 | 31.07 | 3,441,005 | +2.41(+8.39%) |
Nov 12, 2018 | 31.37 | 31.55 | 27.52 | 28.66 | 6,368,202 | -4.10(-12.52%) |
Nov 09, 2018 | 35.00 | 35.60 | 32.76 | 32.77 | 7,106,825 | -7.65(-18.92%) |
Nov 08, 2018 | 39.88 | 40.98 | 39.36 | 40.41 | 1,049,127 | +0.53(+1.34%) |
Nov 07, 2018 | 39.61 | 40.09 | 38.46 | 39.88 | 609,937 | +0.71(+1.80%) |
Nov 06, 2018 | 38.80 | 39.18 | 38.24 | 39.17 | 585,131 | +0.39(+1.00%) |
Nov 05, 2018 | 38.95 | 38.95 | 36.88 | 38.79 | 939,701 | -0.22(-0.55%) |
Nov 02, 2018 | 38.78 | 39.23 | 37.28 | 39.00 | 1,008,715 | +0.59(+1.53%) |
Nov 01, 2018 | 36.47 | 38.50 | 35.69 | 38.41 | 2,268,497 | +6.32(+19.69%) |
Oct 31, 2018 | 31.92 | 33.41 | 31.72 | 32.10 | 1,247,303 | +0.95(+3.04%) |
Oct 30, 2018 | 31.09 | 31.29 | 30.07 | 31.15 | 1,880,412 | -0.03(-0.11%) |
Oct 29, 2018 | 32.21 | 32.44 | 30.75 | 31.18 | 970,514 | -0.66(-2.08%) |
Oct 26, 2018 | 31.55 | 32.42 | 30.76 | 31.85 | 637,058 | -0.36(-1.12%) |
Oct 25, 2018 | 31.04 | 32.45 | 31.04 | 32.21 | 403,520 | +1.53(+4.97%) |
Oct 24, 2018 | 32.80 | 33.50 | 30.66 | 30.68 | 644,039 | -2.11(-6.44%) |
Oct 23, 2018 | 32.30 | 33.06 | 31.59 | 32.79 | 825,531 | -0.35(-1.07%) |
Oct 22, 2018 | 33.60 | 33.91 | 32.67 | 33.15 | 731,128 | -0.46(-1.36%) |
Oct 19, 2018 | 34.30 | 34.73 | 33.36 | 33.60 | 394,043 | -0.75(-2.18%) |
Oct 18, 2018 | 35.10 | 35.35 | 34.11 | 34.35 | 517,148 | -0.78(-2.23%) |
Oct 17, 2018 | 35.13 | 35.72 | 34.21 | 35.14 | 627,926 | +0.37(+1.07%) |
Oct 16, 2018 | 33.84 | 35.17 | 33.73 | 34.77 | 876,925 | +1.47(+4.40%) |
Oct 15, 2018 | 32.87 | 33.52 | 32.37 | 33.30 | 504,050 | +0.47(+1.44%) |
Oct 12, 2018 | 33.16 | 33.71 | 32.25 | 32.83 | 666,638 | +0.47(+1.44%) |
Oct 11, 2018 | 32.41 | 33.78 | 32.33 | 32.36 | 742,443 | +0.34(+1.08%) |
Oct 10, 2018 | 33.50 | 33.54 | 31.97 | 32.02 | 1,245,818 | -1.78(-5.28%) |
Oct 09, 2018 | 34.54 | 34.91 | 33.49 | 33.80 | 797,699 | -0.59(-1.73%) |
Oct 08, 2018 | 34.17 | 34.91 | 33.13 | 34.40 | 895,880 | -0.04(-0.13%) |
Oct 05, 2018 | 36.63 | 37.22 | 34.03 | 34.44 | 2,011,862 | -2.97(-7.93%) |
Oct 04, 2018 | 39.60 | 39.60 | 37.34 | 37.41 | 884,951 | -2.23(-5.63%) |
Oct 03, 2018 | 39.19 | 39.95 | 38.23 | 39.64 | 573,518 | +0.66(+1.70%) |
Oct 02, 2018 | 40.19 | 40.64 | 38.93 | 38.97 | 697,720 | -1.21(-3.00%) |
Oct 01, 2018 | 41.12 | 41.35 | 40.02 | 40.18 | 429,742 | -0.59(-1.46%) |
Sep 28, 2018 | 40.30 | 41.25 | 40.30 | 40.78 | 538,924 | +0.43(+1.07%) |
Sep 27, 2018 | 40.22 | 40.60 | 39.61 | 40.35 | 437,886 | +0.39(+0.97%) |
Sep 26, 2018 | 42.07 | 42.07 | 39.83 | 39.96 | 751,286 | -2.16(-5.12%) |
Sep 25, 2018 | 41.85 | 42.33 | 41.64 | 42.11 | 372,903 | +0.43(+1.03%) |
Sep 24, 2018 | 41.55 | 41.90 | 40.95 | 41.68 | 467,049 | +0.26(+0.62%) |
Sep 21, 2018 | 41.60 | 42.07 | 40.78 | 41.42 | 1,350,792 | -0.13(-0.31%) |
Sep 20, 2018 | 41.08 | 41.55 | 39.22 | 41.55 | 781,857 | +0.34(+0.84%) |
Sep 19, 2018 | 41.51 | 41.81 | 41.12 | 41.21 | 273,692 | -0.43(-1.04%) |
Sep 18, 2018 | 41.21 | 42.29 | 41.21 | 41.64 | 424,550 | +0.56(+1.36%) |
Sep 17, 2018 | 41.04 | 41.47 | 40.30 | 41.08 | 476,064 | +0.00(+0.00%) |
Sep 14, 2018 | 40.60 | 41.29 | 40.48 | 41.08 | 473,850 | +0.47(+1.17%) |
Sep 13, 2018 | 40.65 | 40.95 | 40.04 | 40.60 | 377,895 | +0.13(+0.32%) |
Sep 12, 2018 | 40.39 | 40.99 | 39.27 | 40.48 | 469,732 | -0.09(-0.21%) |
Sep 11, 2018 | 40.73 | 40.95 | 40.04 | 40.56 | 408,902 | -0.39(-0.95%) |
Sep 10, 2018 | 40.78 | 41.55 | 40.48 | 40.95 | 478,816 | +0.43(+1.06%) |
Sep 07, 2018 | 40.69 | 41.55 | 40.43 | 40.52 | 406,919 | -0.22(-0.53%) |
Sep 06, 2018 | 41.60 | 41.73 | 40.65 | 40.73 | 513,488 | -0.86(-2.07%) |
Sep 05, 2018 | 41.55 | 41.77 | 40.48 | 41.60 | 612,502 | +0.00(+0.00%) |