Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.56 | 31.28 | 30.23 | 31.20 | 226,600 | +0.66(+2.16%) |
Nov 29, 2018 | 30.37 | 31.06 | 30.20 | 30.54 | 257,058 | -0.02(-0.07%) |
Nov 28, 2018 | 29.55 | 30.56 | 29.34 | 30.56 | 255,950 | +1.26(+4.30%) |
Nov 27, 2018 | 29.89 | 30.23 | 29.16 | 29.30 | 361,147 | -0.74(-2.46%) |
Nov 26, 2018 | 29.78 | 30.60 | 28.96 | 30.04 | 270,901 | +0.48(+1.62%) |
Nov 23, 2018 | 29.28 | 30.71 | 29.21 | 29.56 | 194,200 | +0.11(+0.37%) |
Nov 21, 2018 | 29.45 | 29.45 | 29.45 | 0 | +0.92(+3.22%) | |
Nov 20, 2018 | 27.05 | 29.00 | 27.00 | 28.53 | 556,744 | +1.11(+4.05%) |
Nov 19, 2018 | 27.27 | 28.47 | 27.11 | 27.42 | 418,903 | -0.02(-0.07%) |
Nov 16, 2018 | 28.31 | 29.11 | 27.21 | 27.44 | 727,900 | -1.25(-4.36%) |
Nov 15, 2018 | 28.69 | 29.15 | 26.83 | 28.69 | 1,151,617 | +0.02(+0.07%) |
Nov 14, 2018 | 33.94 | 34.80 | 28.10 | 28.67 | 2,967,681 | -2.60(-8.31%) |
Nov 13, 2018 | 33.13 | 33.25 | 30.70 | 31.27 | 898,953 | -1.77(-5.36%) |
Nov 12, 2018 | 34.00 | 34.24 | 32.66 | 33.04 | 666,711 | -1.00(-2.94%) |
Nov 09, 2018 | 33.83 | 34.43 | 33.26 | 34.04 | 556,300 | -0.10(-0.29%) |
Nov 08, 2018 | 33.79 | 34.65 | 33.03 | 34.14 | 440,412 | +0.21(+0.62%) |
Nov 07, 2018 | 32.13 | 34.00 | 32.08 | 33.93 | 451,890 | +1.99(+6.23%) |
Nov 06, 2018 | 30.75 | 32.05 | 30.01 | 31.94 | 329,238 | +0.98(+3.17%) |
Nov 05, 2018 | 32.02 | 32.17 | 30.46 | 30.96 | 325,453 | -1.18(-3.67%) |
Nov 02, 2018 | 33.49 | 34.01 | 31.83 | 32.14 | 392,700 | -1.02(-3.08%) |
Nov 01, 2018 | 32.10 | 33.32 | 32.00 | 33.16 | 322,675 | +1.50(+4.74%) |
Oct 31, 2018 | 30.73 | 31.95 | 30.21 | 31.66 | 583,734 | +1.75(+5.85%) |
Oct 30, 2018 | 31.91 | 32.12 | 28.60 | 29.91 | 931,265 | -2.40(-7.43%) |
Oct 29, 2018 | 32.35 | 33.22 | 31.85 | 32.31 | 285,627 | +0.26(+0.81%) |
Oct 26, 2018 | 32.13 | 32.56 | 31.07 | 32.05 | 451,600 | -0.52(-1.60%) |
Oct 25, 2018 | 33.28 | 33.49 | 32.38 | 32.57 | 428,291 | -0.37(-1.12%) |
Oct 24, 2018 | 33.97 | 34.98 | 32.91 | 32.94 | 316,685 | -0.93(-2.75%) |
Oct 23, 2018 | 33.02 | 34.01 | 32.27 | 33.87 | 313,310 | +0.41(+1.23%) |
Oct 22, 2018 | 33.63 | 33.89 | 33.07 | 33.46 | 317,820 | -0.08(-0.24%) |
Oct 19, 2018 | 33.85 | 34.54 | 33.02 | 33.54 | 258,300 | -0.14(-0.42%) |
Oct 18, 2018 | 34.60 | 34.95 | 33.18 | 33.68 | 296,391 | -0.82(-2.38%) |
Oct 17, 2018 | 35.59 | 35.59 | 34.21 | 34.50 | 399,822 | -1.13(-3.17%) |
Oct 16, 2018 | 34.14 | 35.74 | 33.86 | 35.63 | 428,610 | +1.46(+4.27%) |
Oct 15, 2018 | 34.16 | 34.44 | 32.07 | 34.17 | 517,803 | +0.12(+0.35%) |
Oct 12, 2018 | 34.21 | 35.00 | 33.78 | 34.05 | 691,800 | +0.12(+0.35%) |
Oct 11, 2018 | 33.77 | 34.67 | 33.27 | 33.93 | 430,415 | -0.23(-0.67%) |
Oct 10, 2018 | 34.58 | 35.53 | 34.01 | 34.16 | 702,486 | -0.64(-1.84%) |
Oct 09, 2018 | 34.28 | 35.21 | 34.26 | 34.80 | 475,167 | +0.49(+1.43%) |
Oct 08, 2018 | 34.40 | 34.82 | 33.03 | 34.31 | 549,814 | -0.18(-0.52%) |
Oct 05, 2018 | 34.75 | 35.50 | 33.75 | 34.49 | 625,800 | +0.23(+0.67%) |
Oct 04, 2018 | 36.21 | 36.21 | 33.77 | 34.26 | 989,192 | -2.02(-5.57%) |
Oct 03, 2018 | 35.96 | 36.87 | 35.21 | 36.28 | 591,254 | +0.32(+0.89%) |
Oct 02, 2018 | 37.29 | 37.81 | 35.36 | 35.96 | 928,381 | -1.53(-4.08%) |
Oct 01, 2018 | 39.70 | 39.92 | 37.15 | 37.49 | 641,309 | -1.82(-4.63%) |
Sep 28, 2018 | 39.34 | 40.51 | 39.12 | 39.31 | 669,000 | +0.30(+0.77%) |
Sep 27, 2018 | 40.76 | 41.34 | 38.71 | 39.01 | 3,179,655 | -1.76(-4.32%) |
Sep 26, 2018 | 41.40 | 41.49 | 40.14 | 40.77 | 647,478 | -0.27(-0.66%) |
Sep 25, 2018 | 39.94 | 41.14 | 38.88 | 41.04 | 825,046 | -0.04(-0.10%) |
Sep 24, 2018 | 41.22 | 41.44 | 40.77 | 41.08 | 316,144 | -0.53(-1.27%) |
Sep 21, 2018 | 41.51 | 42.12 | 41.19 | 41.61 | 754,100 | +0.40(+0.97%) |
Sep 20, 2018 | 40.00 | 41.23 | 39.50 | 41.21 | 564,353 | +1.26(+3.15%) |
Sep 19, 2018 | 42.14 | 42.75 | 39.08 | 39.95 | 573,533 | -1.82(-4.36%) |
Sep 18, 2018 | 42.97 | 43.93 | 41.45 | 41.77 | 898,729 | -0.30(-0.71%) |
Sep 17, 2018 | 41.04 | 42.19 | 40.14 | 42.07 | 391,439 | +0.87(+2.11%) |
Sep 14, 2018 | 42.38 | 43.07 | 40.02 | 41.20 | 555,600 | -1.16(-2.74%) |
Sep 13, 2018 | 42.01 | 43.19 | 41.58 | 42.36 | 675,700 | +0.43(+1.03%) |
Sep 12, 2018 | 39.55 | 42.75 | 39.40 | 41.93 | 771,608 | +2.16(+5.43%) |
Sep 11, 2018 | 39.00 | 40.75 | 38.70 | 39.77 | 491,751 | +0.67(+1.71%) |
Sep 10, 2018 | 39.16 | 39.32 | 37.25 | 39.10 | 506,239 | +0.45(+1.16%) |
Sep 07, 2018 | 39.93 | 41.18 | 38.05 | 38.65 | 732,100 | -1.32(-3.30%) |
Sep 06, 2018 | 39.88 | 41.00 | 39.03 | 39.97 | 739,409 | +0.30(+0.76%) |
Sep 05, 2018 | 38.95 | 41.35 | 38.80 | 39.67 | 994,963 | -1.89(-4.55%) |