Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.98 | 32.61 | 31.11 | 31.99 | 155,200 | +0.08(+0.25%) |
Nov 29, 2018 | 31.62 | 32.74 | 30.57 | 31.91 | 242,153 | +0.30(+0.95%) |
Nov 28, 2018 | 31.17 | 31.89 | 31.17 | 31.61 | 269,760 | +0.89(+2.90%) |
Nov 27, 2018 | 31.60 | 31.86 | 30.52 | 30.72 | 177,708 | -0.82(-2.60%) |
Nov 26, 2018 | 31.30 | 32.56 | 31.16 | 31.54 | 349,447 | +0.30(+0.96%) |
Nov 23, 2018 | 30.74 | 32.30 | 30.02 | 31.24 | 124,300 | +0.18(+0.58%) |
Nov 21, 2018 | 31.06 | 31.06 | 31.06 | 0 | +1.42(+4.79%) | |
Nov 20, 2018 | 29.03 | 30.99 | 28.09 | 29.64 | 351,486 | -0.21(-0.70%) |
Nov 19, 2018 | 31.94 | 32.19 | 29.60 | 29.85 | 301,960 | -2.16(-6.75%) |
Nov 16, 2018 | 31.60 | 32.50 | 30.93 | 32.01 | 172,200 | +0.12(+0.38%) |
Nov 15, 2018 | 30.14 | 32.22 | 30.05 | 31.89 | 194,833 | +1.58(+5.21%) |
Nov 14, 2018 | 31.45 | 31.66 | 30.12 | 30.31 | 371,568 | -0.89(-2.85%) |
Nov 13, 2018 | 31.20 | 31.95 | 30.72 | 31.20 | 320,124 | +0.21(+0.68%) |
Nov 12, 2018 | 30.90 | 32.11 | 30.10 | 30.99 | 349,789 | -0.01(-0.03%) |
Nov 09, 2018 | 31.50 | 31.87 | 30.00 | 31.00 | 419,300 | -0.78(-2.45%) |
Nov 08, 2018 | 34.95 | 35.46 | 30.56 | 31.78 | 664,450 | +0.03(+0.09%) |
Nov 07, 2018 | 32.46 | 33.62 | 30.67 | 31.75 | 579,126 | -0.21(-0.66%) |
Nov 06, 2018 | 32.61 | 32.94 | 31.76 | 31.96 | 258,490 | -0.62(-1.90%) |
Nov 05, 2018 | 34.26 | 34.26 | 32.28 | 32.58 | 122,073 | -1.62(-4.74%) |
Nov 02, 2018 | 34.21 | 34.87 | 32.87 | 34.20 | 106,300 | +0.03(+0.09%) |
Nov 01, 2018 | 33.68 | 34.48 | 32.05 | 34.17 | 130,701 | +0.65(+1.94%) |
Oct 31, 2018 | 33.16 | 35.16 | 33.00 | 33.52 | 257,443 | +0.90(+2.76%) |
Oct 30, 2018 | 31.49 | 33.24 | 31.36 | 32.62 | 204,942 | +1.11(+3.52%) |
Oct 29, 2018 | 33.54 | 34.00 | 30.86 | 31.51 | 332,898 | -1.38(-4.20%) |
Oct 26, 2018 | 32.46 | 32.97 | 30.75 | 32.89 | 291,100 | -0.23(-0.69%) |
Oct 25, 2018 | 32.25 | 33.50 | 31.04 | 33.12 | 475,177 | +1.33(+4.18%) |
Oct 24, 2018 | 33.56 | 33.94 | 31.71 | 31.79 | 220,977 | -1.73(-5.16%) |
Oct 23, 2018 | 33.30 | 33.95 | 32.03 | 33.52 | 175,522 | -0.52(-1.53%) |
Oct 22, 2018 | 35.81 | 35.81 | 32.44 | 34.04 | 346,442 | -1.22(-3.46%) |
Oct 19, 2018 | 36.69 | 37.20 | 34.90 | 35.26 | 210,000 | -1.22(-3.34%) |
Oct 18, 2018 | 37.53 | 37.76 | 35.50 | 36.48 | 333,951 | -1.27(-3.36%) |
Oct 17, 2018 | 37.14 | 37.89 | 36.01 | 37.75 | 276,589 | +0.49(+1.32%) |
Oct 16, 2018 | 35.39 | 37.27 | 34.65 | 37.26 | 323,454 | +2.25(+6.43%) |
Oct 15, 2018 | 34.69 | 35.01 | 33.66 | 35.01 | 318,265 | +0.05(+0.14%) |
Oct 12, 2018 | 33.15 | 35.23 | 33.07 | 34.96 | 389,600 | +2.40(+7.37%) |
Oct 11, 2018 | 33.10 | 33.63 | 32.27 | 32.56 | 807,318 | -0.55(-1.66%) |
Oct 10, 2018 | 32.65 | 33.98 | 31.91 | 33.11 | 767,245 | +0.56(+1.72%) |
Oct 09, 2018 | 33.08 | 33.28 | 31.57 | 32.55 | 494,297 | -0.79(-2.37%) |
Oct 08, 2018 | 33.58 | 33.92 | 32.38 | 33.34 | 718,630 | -0.43(-1.27%) |
Oct 05, 2018 | 34.97 | 35.32 | 33.12 | 33.77 | 264,900 | -1.37(-3.90%) |
Oct 04, 2018 | 35.75 | 35.91 | 35.08 | 35.14 | 275,212 | -0.61(-1.71%) |
Oct 03, 2018 | 36.37 | 36.76 | 35.68 | 35.75 | 284,062 | -0.33(-0.91%) |
Oct 02, 2018 | 37.90 | 37.90 | 35.79 | 36.08 | 370,881 | -1.85(-4.88%) |
Oct 01, 2018 | 37.91 | 39.36 | 37.10 | 37.93 | 1,136,649 | +3.00(+8.59%) |
Sep 28, 2018 | 35.59 | 36.02 | 33.63 | 34.93 | 1,239,700 | -0.89(-2.48%) |
Sep 27, 2018 | 36.87 | 37.17 | 35.59 | 35.82 | 721,493 | -0.95(-2.58%) |
Sep 26, 2018 | 38.57 | 39.22 | 36.50 | 36.77 | 350,375 | -1.82(-4.72%) |
Sep 25, 2018 | 41.08 | 41.36 | 38.21 | 38.59 | 840,252 | -2.36(-5.76%) |
Sep 24, 2018 | 40.27 | 41.50 | 40.01 | 40.95 | 253,982 | +0.47(+1.16%) |
Sep 21, 2018 | 41.10 | 41.42 | 40.06 | 40.48 | 1,530,400 | -0.94(-2.27%) |
Sep 20, 2018 | 43.65 | 44.07 | 41.17 | 41.42 | 334,240 | -2.07(-4.76%) |
Sep 19, 2018 | 43.62 | 44.90 | 43.29 | 43.49 | 280,680 | -0.06(-0.14%) |
Sep 18, 2018 | 41.94 | 43.56 | 41.38 | 43.55 | 181,509 | +1.74(+4.16%) |
Sep 17, 2018 | 42.28 | 43.06 | 41.15 | 41.81 | 219,950 | -0.66(-1.55%) |
Sep 14, 2018 | 42.50 | 43.38 | 40.68 | 42.47 | 211,200 | +0.20(+0.47%) |
Sep 13, 2018 | 41.12 | 42.44 | 41.03 | 42.27 | 229,605 | +1.36(+3.32%) |
Sep 12, 2018 | 40.85 | 41.74 | 39.81 | 40.91 | 104,111 | -0.09(-0.22%) |
Sep 11, 2018 | 42.06 | 42.50 | 39.64 | 41.00 | 293,918 | -1.22(-2.89%) |
Sep 10, 2018 | 41.32 | 42.71 | 41.19 | 42.22 | 145,565 | +1.00(+2.43%) |
Sep 07, 2018 | 40.58 | 42.28 | 40.55 | 41.22 | 189,300 | +0.39(+0.96%) |
Sep 06, 2018 | 39.60 | 42.26 | 38.91 | 40.83 | 387,391 | +1.21(+3.05%) |
Sep 05, 2018 | 39.54 | 39.94 | 37.57 | 39.62 | 219,101 | -0.25(-0.63%) |