Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.98 | 29.13 | 28.56 | 28.77 | 8,310,262 | -0.27(-0.93%) |
Nov 29, 2018 | 28.77 | 29.34 | 28.74 | 29.04 | 6,828,588 | +0.33(+1.15%) |
Nov 28, 2018 | 28.38 | 28.77 | 28.11 | 28.71 | 8,834,525 | +0.36(+1.28%) |
Nov 27, 2018 | 28.50 | 28.74 | 28.29 | 28.35 | 6,050,663 | -0.21(-0.74%) |
Nov 26, 2018 | 28.50 | 28.89 | 28.41 | 28.56 | 5,182,583 | +0.24(+0.85%) |
Nov 23, 2018 | 28.38 | 28.59 | 28.05 | 28.32 | 3,247,290 | -0.57(-1.98%) |
Nov 21, 2018 | 28.89 | 28.89 | 28.89 | 0 | +0.60(+2.13%) | |
Nov 20, 2018 | 28.86 | 29.04 | 28.05 | 28.29 | 7,635,571 | -0.84(-2.90%) |
Nov 19, 2018 | 29.10 | 29.56 | 29.04 | 29.13 | 6,103,829 | -0.12(-0.41%) |
Nov 16, 2018 | 29.19 | 29.52 | 29.04 | 29.25 | 5,019,722 | +0.12(+0.41%) |
Nov 15, 2018 | 28.77 | 29.22 | 28.62 | 29.13 | 5,704,881 | +0.36(+1.26%) |
Nov 14, 2018 | 29.25 | 29.46 | 28.62 | 28.77 | 7,631,590 | -0.12(-0.42%) |
Nov 13, 2018 | 29.49 | 29.77 | 28.89 | 28.89 | 8,066,194 | -0.51(-1.74%) |
Nov 12, 2018 | 29.92 | 29.95 | 29.37 | 29.40 | 7,608,232 | -0.51(-1.71%) |
Nov 09, 2018 | 29.92 | 30.04 | 29.48 | 29.92 | 7,437,655 | -0.27(-0.90%) |
Nov 08, 2018 | 30.16 | 30.76 | 29.95 | 30.19 | 5,860,922 | +0.03(+0.11%) |
Nov 07, 2018 | 30.03 | 30.51 | 29.95 | 30.15 | 7,058,630 | +0.41(+1.39%) |
Nov 06, 2018 | 29.71 | 29.83 | 29.33 | 29.74 | 4,655,302 | +0.03(+0.10%) |
Nov 05, 2018 | 29.24 | 29.80 | 29.09 | 29.71 | 5,013,578 | +0.71(+2.45%) |
Nov 02, 2018 | 29.24 | 29.47 | 28.85 | 29.00 | 8,813,563 | -0.27(-0.91%) |
Nov 01, 2018 | 29.09 | 29.44 | 28.94 | 29.27 | 7,107,882 | +0.24(+0.81%) |
Oct 31, 2018 | 29.09 | 29.59 | 28.94 | 29.03 | 7,979,203 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 29.24 | 28.35 | 29.24 | 6,351,898 | +0.44(+1.54%) |
Oct 29, 2018 | 29.27 | 29.36 | 28.34 | 28.79 | 6,279,462 | -0.18(-0.61%) |
Oct 26, 2018 | 29.41 | 29.46 | 28.73 | 28.97 | 6,795,969 | -0.68(-2.29%) |
Oct 25, 2018 | 29.74 | 29.92 | 29.41 | 29.65 | 6,807,224 | +0.21(+0.70%) |
Oct 24, 2018 | 30.54 | 30.57 | 29.41 | 29.44 | 7,127,726 | -1.01(-3.30%) |
Oct 23, 2018 | 30.51 | 30.69 | 29.89 | 30.45 | 8,196,368 | -0.44(-1.44%) |
Oct 22, 2018 | 31.25 | 31.28 | 30.77 | 30.89 | 4,495,082 | -0.15(-0.48%) |
Oct 19, 2018 | 31.31 | 31.54 | 31.04 | 31.04 | 5,827,155 | -0.06(-0.19%) |
Oct 18, 2018 | 31.10 | 31.69 | 31.07 | 31.10 | 5,277,796 | -0.09(-0.28%) |
Oct 17, 2018 | 31.63 | 31.78 | 31.19 | 31.19 | 5,415,157 | -0.38(-1.22%) |
Oct 16, 2018 | 31.16 | 31.90 | 31.13 | 31.57 | 4,168,638 | +0.38(+1.23%) |
Oct 15, 2018 | 31.28 | 31.42 | 31.10 | 31.19 | 2,922,192 | -0.03(-0.09%) |
Oct 12, 2018 | 31.39 | 31.66 | 30.74 | 31.22 | 5,228,886 | +0.06(+0.19%) |
Oct 11, 2018 | 31.51 | 31.75 | 31.07 | 31.16 | 6,287,195 | -0.53(-1.68%) |
Oct 10, 2018 | 32.16 | 32.25 | 31.69 | 31.69 | 5,286,295 | -0.62(-1.92%) |
Oct 09, 2018 | 31.87 | 32.31 | 31.81 | 32.31 | 4,108,451 | +0.38(+1.20%) |
Oct 08, 2018 | 31.90 | 32.10 | 31.69 | 31.93 | 3,563,556 | -0.06(-0.18%) |
Oct 05, 2018 | 31.99 | 32.25 | 31.87 | 31.99 | 3,613,362 | -0.06(-0.18%) |
Oct 04, 2018 | 32.05 | 32.22 | 31.96 | 32.05 | 4,609,036 | -0.12(-0.37%) |
Oct 03, 2018 | 31.93 | 32.31 | 31.92 | 32.16 | 4,253,097 | +0.18(+0.55%) |
Oct 02, 2018 | 32.13 | 32.16 | 31.87 | 31.99 | 3,835,378 | -0.12(-0.37%) |
Oct 01, 2018 | 31.69 | 32.19 | 31.66 | 32.10 | 3,825,142 | +0.53(+1.69%) |
Sep 28, 2018 | 31.28 | 31.69 | 31.19 | 31.57 | 2,930,254 | +0.24(+0.75%) |
Sep 27, 2018 | 31.13 | 31.42 | 31.11 | 31.34 | 1,868,511 | +0.21(+0.66%) |
Sep 26, 2018 | 31.37 | 31.44 | 31.01 | 31.13 | 4,707,713 | -0.27(-0.85%) |
Sep 25, 2018 | 31.72 | 31.72 | 31.13 | 31.39 | 4,637,291 | -0.21(-0.65%) |
Sep 24, 2018 | 32.10 | 32.13 | 31.54 | 31.60 | 3,236,436 | -0.41(-1.29%) |
Sep 21, 2018 | 32.07 | 32.10 | 31.90 | 32.02 | 3,184,940 | +0.00(+0.00%) |
Sep 20, 2018 | 31.99 | 32.05 | 31.84 | 32.02 | 3,178,300 | +0.15(+0.46%) |
Sep 19, 2018 | 32.07 | 32.07 | 31.87 | 31.87 | 2,287,146 | -0.24(-0.74%) |
Sep 18, 2018 | 32.10 | 32.16 | 31.90 | 32.10 | 2,311,952 | +0.06(+0.18%) |
Sep 17, 2018 | 32.19 | 32.31 | 31.93 | 32.05 | 2,426,135 | -0.18(-0.55%) |
Sep 14, 2018 | 32.34 | 32.37 | 31.81 | 32.22 | 3,638,665 | -0.09(-0.27%) |
Sep 13, 2018 | 32.46 | 32.49 | 32.22 | 32.31 | 2,220,534 | -0.12(-0.36%) |
Sep 12, 2018 | 32.46 | 32.58 | 32.37 | 32.43 | 2,900,673 | +0.00(+0.00%) |
Sep 11, 2018 | 32.22 | 32.52 | 32.13 | 32.43 | 2,940,051 | +0.24(+0.73%) |
Sep 10, 2018 | 32.16 | 32.25 | 32.05 | 32.19 | 2,250,318 | +0.06(+0.18%) |
Sep 07, 2018 | 32.02 | 32.19 | 31.90 | 32.13 | 3,705,643 | +0.00(+0.00%) |
Sep 06, 2018 | 32.43 | 32.55 | 32.10 | 32.13 | 3,769,447 | -0.33(-1.00%) |
Sep 05, 2018 | 32.22 | 32.46 | 31.96 | 32.46 | 4,108,412 | +0.21(+0.64%) |