Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.29 | 32.75 | 32.18 | 32.52 | 580,639 | +0.19(+0.59%) |
Nov 29, 2018 | 31.64 | 32.68 | 31.64 | 32.33 | 456,099 | +0.54(+1.71%) |
Nov 28, 2018 | 31.16 | 31.90 | 30.94 | 31.78 | 509,616 | +0.85(+2.74%) |
Nov 27, 2018 | 30.78 | 31.07 | 30.23 | 30.94 | 555,290 | -0.13(-0.41%) |
Nov 26, 2018 | 31.30 | 31.51 | 31.03 | 31.07 | 249,838 | +0.14(+0.45%) |
Nov 23, 2018 | 30.60 | 31.02 | 30.60 | 30.93 | 95,356 | +0.11(+0.36%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.72(+2.39%) | |
Nov 20, 2018 | 29.58 | 30.31 | 29.57 | 30.10 | 615,088 | +0.09(+0.31%) |
Nov 19, 2018 | 30.58 | 30.66 | 29.44 | 30.01 | 979,952 | -0.57(-1.87%) |
Nov 16, 2018 | 30.31 | 30.78 | 30.27 | 30.58 | 381,207 | +0.05(+0.15%) |
Nov 15, 2018 | 29.82 | 30.70 | 29.67 | 30.53 | 262,461 | +0.71(+2.38%) |
Nov 14, 2018 | 30.04 | 30.27 | 29.81 | 29.82 | 179,333 | +0.00(+0.00%) |
Nov 13, 2018 | 29.85 | 30.24 | 29.68 | 29.82 | 227,776 | +0.09(+0.31%) |
Nov 12, 2018 | 30.14 | 30.14 | 29.71 | 29.73 | 273,531 | -0.45(-1.49%) |
Nov 09, 2018 | 30.17 | 30.26 | 29.78 | 30.18 | 163,669 | -0.22(-0.73%) |
Nov 08, 2018 | 30.55 | 30.73 | 30.14 | 30.40 | 172,911 | -0.17(-0.57%) |
Nov 07, 2018 | 30.10 | 30.62 | 30.04 | 30.58 | 206,035 | +0.64(+2.12%) |
Nov 06, 2018 | 29.69 | 30.18 | 29.51 | 29.94 | 191,283 | +0.15(+0.49%) |
Nov 05, 2018 | 29.67 | 29.92 | 29.31 | 29.80 | 300,904 | +0.14(+0.47%) |
Nov 02, 2018 | 29.62 | 29.78 | 29.25 | 29.66 | 519,028 | +0.07(+0.25%) |
Nov 01, 2018 | 29.69 | 30.07 | 29.39 | 29.58 | 397,439 | -0.01(-0.03%) |
Oct 31, 2018 | 29.02 | 29.77 | 29.02 | 29.59 | 409,114 | +0.87(+3.01%) |
Oct 30, 2018 | 28.40 | 28.82 | 28.38 | 28.73 | 307,726 | +0.25(+0.87%) |
Oct 29, 2018 | 29.13 | 29.43 | 28.19 | 28.48 | 491,686 | -0.20(-0.71%) |
Oct 26, 2018 | 28.19 | 28.93 | 27.83 | 28.68 | 452,669 | -0.01(-0.03%) |
Oct 25, 2018 | 28.73 | 29.14 | 28.48 | 28.69 | 372,961 | +0.18(+0.65%) |
Oct 24, 2018 | 29.70 | 29.85 | 28.49 | 28.51 | 504,859 | -1.15(-3.88%) |
Oct 23, 2018 | 29.46 | 29.91 | 29.15 | 29.66 | 619,911 | -0.23(-0.77%) |
Oct 22, 2018 | 29.70 | 30.32 | 29.64 | 29.89 | 281,839 | +0.29(+1.00%) |
Oct 19, 2018 | 29.91 | 30.17 | 29.36 | 29.59 | 359,703 | -0.27(-0.89%) |
Oct 18, 2018 | 30.36 | 30.36 | 29.59 | 29.86 | 272,982 | -0.56(-1.85%) |
Oct 17, 2018 | 30.39 | 30.64 | 29.98 | 30.42 | 309,166 | -0.01(-0.03%) |
Oct 16, 2018 | 30.08 | 30.51 | 29.66 | 30.43 | 446,875 | +0.61(+2.04%) |
Oct 15, 2018 | 29.90 | 30.05 | 29.59 | 29.82 | 355,322 | -0.14(-0.46%) |
Oct 12, 2018 | 30.45 | 30.61 | 29.63 | 29.96 | 422,911 | +0.01(+0.03%) |
Oct 11, 2018 | 30.04 | 30.66 | 29.87 | 29.95 | 577,459 | -0.20(-0.67%) |
Oct 10, 2018 | 30.85 | 31.28 | 30.08 | 30.15 | 494,039 | -0.77(-2.50%) |
Oct 09, 2018 | 30.87 | 31.55 | 30.56 | 30.93 | 526,666 | -0.11(-0.36%) |
Oct 08, 2018 | 31.26 | 31.59 | 30.76 | 31.04 | 430,432 | -0.35(-1.11%) |
Oct 05, 2018 | 32.30 | 32.53 | 31.10 | 31.39 | 504,149 | -0.86(-2.66%) |
Oct 04, 2018 | 32.23 | 32.46 | 32.02 | 32.24 | 538,774 | +0.01(+0.03%) |
Oct 03, 2018 | 31.85 | 32.29 | 31.49 | 32.24 | 614,400 | +0.52(+1.63%) |
Oct 02, 2018 | 32.33 | 32.64 | 31.60 | 31.72 | 758,491 | -1.02(-3.12%) |
Oct 01, 2018 | 32.48 | 33.32 | 32.46 | 32.74 | 935,210 | +0.25(+0.77%) |
Sep 28, 2018 | 33.16 | 34.11 | 31.97 | 32.49 | 3,578,893 | -6.68(-17.06%) |
Sep 27, 2018 | 38.63 | 39.45 | 38.56 | 39.18 | 884,955 | +0.74(+1.92%) |
Sep 26, 2018 | 39.15 | 39.43 | 38.36 | 38.44 | 399,441 | -0.66(-1.70%) |
Sep 25, 2018 | 38.88 | 39.21 | 38.60 | 39.10 | 300,255 | +0.37(+0.95%) |
Sep 24, 2018 | 38.95 | 39.02 | 38.48 | 38.74 | 256,701 | -0.14(-0.36%) |
Sep 21, 2018 | 39.18 | 39.54 | 38.87 | 38.87 | 734,067 | -0.17(-0.45%) |
Sep 20, 2018 | 38.78 | 39.13 | 38.35 | 39.05 | 245,317 | +0.41(+1.05%) |
Sep 19, 2018 | 38.79 | 38.85 | 38.34 | 38.64 | 337,141 | -0.19(-0.50%) |
Sep 18, 2018 | 38.36 | 38.97 | 38.36 | 38.84 | 255,981 | +0.49(+1.27%) |
Sep 17, 2018 | 39.17 | 39.17 | 38.29 | 38.35 | 561,022 | -0.83(-2.12%) |
Sep 14, 2018 | 38.90 | 39.36 | 38.90 | 39.18 | 294,105 | +0.29(+0.73%) |
Sep 13, 2018 | 39.46 | 39.66 | 38.74 | 38.89 | 569,495 | -0.45(-1.15%) |
Sep 12, 2018 | 38.39 | 39.47 | 38.39 | 39.34 | 726,660 | +0.90(+2.35%) |
Sep 11, 2018 | 37.97 | 38.59 | 37.96 | 38.44 | 328,526 | +0.39(+1.02%) |
Sep 10, 2018 | 37.85 | 38.35 | 37.74 | 38.05 | 318,076 | +0.30(+0.81%) |
Sep 07, 2018 | 37.24 | 37.91 | 36.92 | 37.75 | 538,577 | +0.30(+0.81%) |
Sep 06, 2018 | 36.87 | 37.72 | 36.46 | 37.45 | 337,662 | +0.52(+1.40%) |
Sep 05, 2018 | 37.78 | 37.78 | 36.79 | 36.93 | 575,149 | -0.91(-2.41%) |