Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.97 | 29.00 | 28.00 | 28.22 | 193,852 | -0.71(-2.46%) |
Nov 29, 2018 | 28.40 | 29.15 | 28.03 | 28.93 | 243,474 | +0.33(+1.14%) |
Nov 28, 2018 | 28.51 | 28.69 | 27.47 | 28.60 | 217,227 | +0.12(+0.42%) |
Nov 27, 2018 | 28.46 | 28.71 | 28.10 | 28.48 | 140,418 | +0.00(+0.00%) |
Nov 26, 2018 | 27.27 | 28.58 | 27.27 | 28.48 | 211,379 | +1.46(+5.42%) |
Nov 23, 2018 | 28.10 | 28.25 | 26.96 | 27.02 | 101,775 | -1.43(-5.02%) |
Nov 21, 2018 | 28.45 | 28.45 | 28.45 | 0 | +1.51(+5.62%) | |
Nov 20, 2018 | 26.07 | 27.21 | 25.73 | 26.93 | 265,740 | +0.62(+2.37%) |
Nov 19, 2018 | 26.88 | 27.35 | 26.19 | 26.31 | 281,425 | +0.39(+1.52%) |
Nov 16, 2018 | 25.90 | 26.09 | 25.44 | 25.91 | 297,380 | -0.19(-0.72%) |
Nov 15, 2018 | 26.51 | 26.51 | 25.73 | 26.10 | 156,502 | -0.55(-2.06%) |
Nov 14, 2018 | 27.55 | 27.78 | 26.40 | 26.65 | 144,241 | -0.72(-2.63%) |
Nov 13, 2018 | 27.57 | 27.94 | 27.13 | 27.37 | 139,486 | -0.16(-0.59%) |
Nov 12, 2018 | 27.70 | 27.87 | 27.35 | 27.53 | 132,263 | -0.22(-0.80%) |
Nov 09, 2018 | 28.12 | 28.66 | 27.41 | 27.75 | 169,308 | -0.77(-2.68%) |
Nov 08, 2018 | 28.95 | 29.20 | 28.30 | 28.52 | 113,146 | -0.48(-1.64%) |
Nov 07, 2018 | 29.06 | 29.71 | 28.66 | 28.99 | 187,268 | -0.03(-0.12%) |
Nov 06, 2018 | 29.06 | 29.16 | 28.52 | 29.03 | 222,832 | -0.23(-0.78%) |
Nov 05, 2018 | 29.55 | 30.46 | 28.76 | 29.26 | 275,107 | -0.62(-2.08%) |
Nov 02, 2018 | 32.33 | 33.29 | 29.61 | 29.88 | 458,779 | -4.10(-12.07%) |
Nov 01, 2018 | 31.97 | 34.45 | 31.97 | 33.98 | 256,677 | +2.18(+6.85%) |
Oct 31, 2018 | 32.65 | 32.65 | 31.63 | 31.80 | 132,789 | -0.46(-1.42%) |
Oct 30, 2018 | 32.21 | 32.57 | 31.82 | 32.26 | 99,651 | +0.09(+0.29%) |
Oct 29, 2018 | 32.51 | 32.97 | 31.83 | 32.17 | 82,443 | +0.03(+0.08%) |
Oct 26, 2018 | 32.60 | 32.84 | 31.89 | 32.14 | 130,626 | -0.88(-2.65%) |
Oct 25, 2018 | 32.41 | 33.28 | 32.07 | 33.02 | 163,829 | +0.94(+2.92%) |
Oct 24, 2018 | 33.51 | 33.93 | 32.01 | 32.08 | 154,915 | -1.55(-4.60%) |
Oct 23, 2018 | 33.74 | 34.09 | 33.19 | 33.63 | 139,923 | -0.64(-1.86%) |
Oct 22, 2018 | 34.50 | 35.24 | 34.16 | 34.27 | 95,279 | -0.18(-0.52%) |
Oct 19, 2018 | 34.47 | 34.97 | 34.25 | 34.45 | 92,649 | -0.02(-0.05%) |
Oct 18, 2018 | 34.82 | 35.15 | 34.10 | 34.46 | 77,056 | -0.60(-1.72%) |
Oct 17, 2018 | 35.46 | 35.86 | 34.61 | 35.07 | 64,008 | -0.31(-0.87%) |
Oct 16, 2018 | 34.52 | 35.42 | 33.81 | 35.37 | 94,003 | +1.13(+3.30%) |
Oct 15, 2018 | 33.04 | 34.75 | 33.04 | 34.24 | 170,727 | +1.04(+3.12%) |
Oct 12, 2018 | 34.43 | 34.61 | 33.16 | 33.20 | 123,571 | -0.71(-2.08%) |
Oct 11, 2018 | 34.59 | 35.01 | 33.88 | 33.91 | 194,320 | -0.77(-2.23%) |
Oct 10, 2018 | 35.76 | 36.27 | 34.66 | 34.68 | 112,318 | -1.11(-3.11%) |
Oct 09, 2018 | 36.22 | 36.26 | 35.77 | 35.80 | 112,188 | -0.48(-1.34%) |
Oct 08, 2018 | 36.04 | 36.57 | 36.04 | 36.28 | 87,264 | +0.16(+0.45%) |
Oct 05, 2018 | 37.03 | 37.11 | 35.90 | 36.12 | 115,576 | -0.90(-2.43%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.68 | 37.02 | 113,425 | -0.27(-0.73%) |
Oct 03, 2018 | 37.14 | 37.85 | 37.08 | 37.30 | 117,161 | +0.21(+0.57%) |
Oct 02, 2018 | 37.08 | 37.53 | 36.82 | 37.08 | 135,254 | -0.06(-0.16%) |
Oct 01, 2018 | 37.87 | 37.91 | 37.14 | 37.14 | 210,316 | -0.58(-1.53%) |
Sep 28, 2018 | 37.25 | 37.76 | 36.95 | 37.72 | 93,002 | +0.51(+1.37%) |
Sep 27, 2018 | 36.49 | 37.42 | 36.21 | 37.21 | 127,730 | +0.77(+2.10%) |
Sep 26, 2018 | 36.78 | 36.83 | 36.40 | 36.44 | 78,851 | -0.21(-0.58%) |
Sep 25, 2018 | 36.70 | 37.13 | 36.57 | 36.66 | 114,562 | +0.00(+0.00%) |
Sep 24, 2018 | 36.95 | 36.95 | 36.15 | 36.66 | 133,784 | -0.43(-1.15%) |
Sep 21, 2018 | 38.10 | 38.27 | 36.87 | 37.08 | 218,337 | -1.06(-2.79%) |
Sep 20, 2018 | 37.21 | 38.95 | 36.83 | 38.15 | 183,441 | +1.19(+3.22%) |
Sep 19, 2018 | 37.42 | 37.51 | 36.70 | 36.95 | 184,788 | -0.72(-1.92%) |
Sep 18, 2018 | 37.93 | 38.10 | 37.51 | 37.68 | 161,919 | -0.13(-0.34%) |
Sep 17, 2018 | 39.21 | 39.22 | 37.64 | 37.81 | 251,496 | -1.36(-3.47%) |
Sep 14, 2018 | 39.21 | 40.10 | 38.95 | 39.17 | 295,232 | +0.04(+0.11%) |
Sep 13, 2018 | 39.25 | 40.10 | 39.04 | 39.12 | 243,116 | +0.04(+0.11%) |
Sep 12, 2018 | 40.40 | 40.40 | 38.74 | 39.08 | 297,570 | -1.32(-3.26%) |
Sep 11, 2018 | 40.57 | 40.57 | 39.55 | 40.40 | 159,397 | -0.43(-1.04%) |
Sep 10, 2018 | 40.95 | 40.95 | 40.40 | 40.82 | 107,685 | +0.04(+0.10%) |
Sep 07, 2018 | 41.04 | 41.53 | 40.53 | 40.78 | 111,579 | -0.38(-0.93%) |
Sep 06, 2018 | 41.42 | 42.02 | 40.82 | 41.17 | 119,842 | -0.17(-0.41%) |
Sep 05, 2018 | 41.21 | 41.76 | 41.12 | 41.34 | 86,504 | +0.04(+0.10%) |