Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.84 | 33.37 | 32.81 | 33.34 | 4,360,480 | +0.46(+1.40%) |
Nov 29, 2018 | 32.73 | 33.00 | 32.67 | 32.88 | 2,344,927 | +0.08(+0.24%) |
Nov 28, 2018 | 32.28 | 32.86 | 32.25 | 32.80 | 5,288,629 | +0.62(+1.93%) |
Nov 27, 2018 | 31.91 | 32.20 | 31.76 | 32.18 | 2,369,697 | -0.12(-0.37%) |
Nov 26, 2018 | 32.30 | 32.45 | 32.26 | 32.30 | 3,105,431 | -0.08(-0.25%) |
Nov 23, 2018 | 32.31 | 32.54 | 32.25 | 32.38 | 1,015,519 | +0.12(+0.37%) |
Nov 21, 2018 | 32.26 | 32.26 | 32.26 | 0 | -0.10(-0.30%) | |
Nov 20, 2018 | 32.41 | 32.61 | 32.28 | 32.35 | 3,068,308 | -0.16(-0.49%) |
Nov 19, 2018 | 32.46 | 32.60 | 32.27 | 32.51 | 3,911,938 | +0.39(+1.21%) |
Nov 16, 2018 | 31.93 | 32.28 | 31.91 | 32.12 | 4,489,461 | -0.06(-0.17%) |
Nov 15, 2018 | 32.11 | 32.27 | 31.81 | 32.18 | 6,245,815 | +0.00(+0.01%) |
Nov 14, 2018 | 32.17 | 32.42 | 32.05 | 32.17 | 3,068,995 | -0.40(-1.23%) |
Nov 13, 2018 | 32.56 | 32.81 | 32.40 | 32.57 | 3,051,098 | +0.29(+0.90%) |
Nov 12, 2018 | 32.27 | 32.43 | 32.16 | 32.28 | 2,466,147 | -0.21(-0.65%) |
Nov 09, 2018 | 32.46 | 32.60 | 32.29 | 32.50 | 2,247,399 | +0.05(+0.15%) |
Nov 08, 2018 | 32.35 | 32.61 | 32.31 | 32.45 | 3,110,833 | +0.34(+1.05%) |
Nov 07, 2018 | 31.83 | 32.16 | 31.76 | 32.11 | 3,963,569 | +0.79(+2.54%) |
Nov 06, 2018 | 31.32 | 31.41 | 31.21 | 31.32 | 2,543,442 | -0.20(-0.62%) |
Nov 05, 2018 | 31.21 | 31.62 | 31.14 | 31.51 | 3,634,742 | +0.95(+3.12%) |
Nov 02, 2018 | 30.96 | 31.00 | 30.46 | 30.56 | 3,784,344 | -0.67(-2.14%) |
Nov 01, 2018 | 31.06 | 31.40 | 31.02 | 31.23 | 6,441,069 | +0.50(+1.61%) |
Oct 31, 2018 | 31.57 | 31.66 | 30.36 | 30.73 | 8,710,048 | -0.43(-1.39%) |
Oct 30, 2018 | 30.74 | 31.20 | 30.71 | 31.17 | 4,286,862 | +0.23(+0.74%) |
Oct 29, 2018 | 31.21 | 31.35 | 30.70 | 30.94 | 3,045,309 | +0.00(+0.00%) |
Oct 26, 2018 | 30.76 | 31.11 | 30.50 | 30.94 | 3,991,252 | -0.17(-0.53%) |
Oct 25, 2018 | 30.75 | 31.33 | 30.50 | 31.10 | 5,063,429 | +0.13(+0.41%) |
Oct 24, 2018 | 31.83 | 31.96 | 30.95 | 30.98 | 5,116,828 | -0.99(-3.10%) |
Oct 23, 2018 | 31.58 | 32.03 | 31.57 | 31.97 | 4,232,739 | +0.10(+0.32%) |
Oct 22, 2018 | 32.00 | 32.02 | 31.65 | 31.87 | 3,654,286 | -0.29(-0.91%) |
Oct 19, 2018 | 31.80 | 32.18 | 31.76 | 32.16 | 5,342,640 | +0.99(+3.18%) |
Oct 18, 2018 | 31.68 | 31.69 | 31.04 | 31.17 | 2,763,449 | -0.10(-0.33%) |
Oct 17, 2018 | 31.22 | 31.37 | 31.10 | 31.27 | 1,919,889 | -0.05(-0.15%) |
Oct 16, 2018 | 31.11 | 31.34 | 31.02 | 31.32 | 3,483,124 | +0.72(+2.37%) |
Oct 15, 2018 | 30.33 | 30.80 | 30.32 | 30.59 | 4,165,700 | +0.45(+1.49%) |
Oct 12, 2018 | 30.29 | 30.34 | 29.80 | 30.14 | 5,322,814 | -0.13(-0.42%) |
Oct 11, 2018 | 31.08 | 31.10 | 30.11 | 30.27 | 4,431,276 | -0.60(-1.94%) |
Oct 10, 2018 | 31.32 | 31.34 | 30.87 | 30.87 | 2,944,597 | -0.19(-0.61%) |
Oct 09, 2018 | 30.60 | 31.10 | 30.51 | 31.06 | 3,437,097 | +0.13(+0.43%) |
Oct 08, 2018 | 30.77 | 30.97 | 30.76 | 30.92 | 2,645,383 | -0.40(-1.28%) |
Oct 05, 2018 | 31.38 | 31.43 | 31.22 | 31.32 | 2,090,057 | -0.28(-0.87%) |
Oct 04, 2018 | 31.54 | 31.65 | 31.43 | 31.60 | 2,761,485 | -0.26(-0.82%) |
Oct 03, 2018 | 31.90 | 32.07 | 31.84 | 31.86 | 1,875,548 | +0.25(+0.80%) |
Oct 02, 2018 | 31.40 | 31.68 | 31.38 | 31.61 | 1,957,085 | +0.09(+0.30%) |
Oct 01, 2018 | 31.49 | 31.66 | 31.42 | 31.51 | 2,325,169 | -0.09(-0.30%) |
Sep 28, 2018 | 31.79 | 31.81 | 31.60 | 31.61 | 1,699,879 | -0.27(-0.84%) |
Sep 27, 2018 | 31.92 | 32.02 | 31.83 | 31.87 | 2,102,852 | -0.02(-0.05%) |
Sep 26, 2018 | 31.88 | 32.09 | 31.87 | 31.89 | 2,281,462 | +0.13(+0.42%) |
Sep 25, 2018 | 31.89 | 31.95 | 31.75 | 31.76 | 2,515,724 | +0.13(+0.40%) |
Sep 24, 2018 | 31.69 | 31.74 | 31.56 | 31.63 | 1,902,928 | -0.08(-0.25%) |
Sep 21, 2018 | 31.46 | 31.78 | 31.40 | 31.71 | 2,827,963 | +0.34(+1.08%) |
Sep 20, 2018 | 31.17 | 31.43 | 31.05 | 31.37 | 2,522,979 | +0.25(+0.81%) |
Sep 19, 2018 | 31.11 | 31.29 | 31.06 | 31.12 | 3,319,713 | -0.06(-0.20%) |
Sep 18, 2018 | 30.79 | 31.55 | 30.79 | 31.18 | 3,519,240 | +0.33(+1.07%) |
Sep 17, 2018 | 30.72 | 30.97 | 30.70 | 30.85 | 2,396,768 | +0.16(+0.51%) |
Sep 14, 2018 | 30.71 | 30.73 | 30.52 | 30.69 | 2,932,434 | -0.25(-0.81%) |
Sep 13, 2018 | 30.94 | 31.06 | 30.85 | 30.95 | 2,132,413 | -0.02(-0.08%) |
Sep 12, 2018 | 30.73 | 31.01 | 30.73 | 30.97 | 3,138,998 | +0.29(+0.95%) |
Sep 11, 2018 | 30.70 | 30.73 | 30.46 | 30.68 | 3,057,460 | -0.24(-0.79%) |
Sep 10, 2018 | 31.00 | 31.22 | 30.88 | 30.92 | 2,458,059 | -0.24(-0.76%) |
Sep 07, 2018 | 30.92 | 31.22 | 30.90 | 31.16 | 2,561,320 | -0.14(-0.45%) |
Sep 06, 2018 | 31.39 | 31.39 | 31.00 | 31.30 | 3,231,084 | -0.28(-0.87%) |
Sep 05, 2018 | 31.63 | 31.72 | 31.52 | 31.58 | 1,889,778 | -0.17(-0.52%) |