Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.66 | 34.79 | 34.02 | 34.27 | 43,339,184 | -0.36(-1.04%) |
Nov 29, 2018 | 34.00 | 34.84 | 33.95 | 34.63 | 18,270,932 | +0.32(+0.92%) |
Nov 28, 2018 | 33.59 | 34.32 | 33.55 | 34.32 | 19,936,084 | +0.62(+1.82%) |
Nov 27, 2018 | 33.05 | 33.78 | 33.05 | 33.70 | 15,614,989 | +0.52(+1.56%) |
Nov 26, 2018 | 33.19 | 33.38 | 32.89 | 33.18 | 15,047,561 | +0.33(+1.02%) |
Nov 23, 2018 | 32.73 | 33.13 | 32.68 | 32.85 | 6,537,825 | -0.11(-0.32%) |
Nov 21, 2018 | 32.95 | 32.95 | 32.95 | 0 | +0.66(+2.04%) | |
Nov 20, 2018 | 33.53 | 33.81 | 32.16 | 32.30 | 33,323,800 | -1.25(-3.72%) |
Nov 19, 2018 | 33.90 | 34.18 | 33.38 | 33.54 | 21,925,156 | -0.36(-1.06%) |
Nov 16, 2018 | 34.01 | 34.19 | 33.66 | 33.90 | 24,520,316 | +0.09(+0.26%) |
Nov 15, 2018 | 33.48 | 33.82 | 33.23 | 33.82 | 23,642,578 | +0.18(+0.52%) |
Nov 14, 2018 | 33.39 | 33.98 | 33.18 | 33.64 | 26,616,036 | +0.50(+1.51%) |
Nov 13, 2018 | 33.60 | 33.82 | 32.95 | 33.14 | 19,998,300 | -0.25(-0.74%) |
Nov 12, 2018 | 33.60 | 33.89 | 33.01 | 33.38 | 19,398,148 | -0.30(-0.89%) |
Nov 09, 2018 | 33.53 | 34.01 | 33.34 | 33.68 | 20,282,420 | +0.04(+0.10%) |
Nov 08, 2018 | 33.82 | 33.89 | 33.30 | 33.65 | 16,307,748 | +0.00(+0.00%) |
Nov 07, 2018 | 33.36 | 33.68 | 33.07 | 33.65 | 24,531,280 | +0.50(+1.51%) |
Nov 06, 2018 | 33.48 | 33.55 | 32.97 | 33.15 | 22,403,120 | -0.25(-0.76%) |
Nov 05, 2018 | 33.33 | 33.69 | 33.25 | 33.40 | 21,312,282 | +0.32(+0.96%) |
Nov 02, 2018 | 33.46 | 33.59 | 32.52 | 33.09 | 27,993,656 | -0.25(-0.76%) |
Nov 01, 2018 | 33.47 | 33.53 | 33.09 | 33.34 | 27,087,260 | -0.17(-0.50%) |
Oct 31, 2018 | 33.35 | 33.96 | 32.79 | 33.51 | 32,077,840 | +0.38(+1.14%) |
Oct 30, 2018 | 32.06 | 33.18 | 31.73 | 33.13 | 41,671,592 | +1.51(+4.78%) |
Oct 29, 2018 | 31.56 | 32.08 | 31.12 | 31.62 | 36,848,724 | +0.66(+2.13%) |
Oct 26, 2018 | 31.31 | 32.00 | 30.67 | 30.96 | 48,301,340 | -0.53(-1.67%) |
Oct 25, 2018 | 31.52 | 31.87 | 30.79 | 31.49 | 38,516,480 | +1.51(+5.04%) |
Oct 24, 2018 | 31.61 | 31.86 | 29.91 | 29.98 | 34,116,492 | -1.34(-4.29%) |
Oct 23, 2018 | 31.11 | 31.44 | 30.79 | 31.32 | 22,878,622 | -0.09(-0.28%) |
Oct 22, 2018 | 31.72 | 31.85 | 31.27 | 31.41 | 27,661,372 | -0.20(-0.64%) |
Oct 19, 2018 | 31.73 | 32.08 | 31.44 | 31.61 | 27,779,098 | +0.04(+0.11%) |
Oct 18, 2018 | 31.87 | 32.19 | 31.47 | 31.58 | 31,763,806 | -0.40(-1.26%) |
Oct 17, 2018 | 31.73 | 32.22 | 31.44 | 31.98 | 23,204,788 | +0.35(+1.11%) |
Oct 16, 2018 | 30.94 | 31.72 | 30.92 | 31.63 | 29,914,196 | +0.80(+2.59%) |
Oct 15, 2018 | 30.41 | 31.34 | 30.32 | 30.83 | 26,039,848 | +0.41(+1.36%) |
Oct 12, 2018 | 29.91 | 30.56 | 29.77 | 30.42 | 35,785,480 | +0.83(+2.82%) |
Oct 11, 2018 | 30.40 | 30.48 | 29.44 | 29.58 | 41,300,060 | -0.54(-1.78%) |
Oct 10, 2018 | 31.07 | 31.32 | 30.07 | 30.12 | 29,314,238 | -1.02(-3.27%) |
Oct 09, 2018 | 31.00 | 31.48 | 30.74 | 31.14 | 19,813,746 | +0.23(+0.74%) |
Oct 08, 2018 | 30.31 | 30.95 | 30.27 | 30.91 | 21,541,850 | +0.54(+1.79%) |
Oct 05, 2018 | 30.92 | 30.95 | 30.23 | 30.36 | 23,258,576 | -0.57(-1.85%) |
Oct 04, 2018 | 30.79 | 31.00 | 30.61 | 30.93 | 26,314,338 | +0.02(+0.06%) |
Oct 03, 2018 | 31.43 | 31.52 | 30.76 | 30.92 | 32,972,566 | -0.45(-1.43%) |
Oct 02, 2018 | 31.00 | 31.52 | 30.75 | 31.36 | 28,497,392 | +0.33(+1.05%) |
Oct 01, 2018 | 31.05 | 31.14 | 30.58 | 31.04 | 23,380,236 | +0.10(+0.31%) |
Sep 28, 2018 | 30.80 | 31.16 | 30.71 | 30.94 | 19,804,660 | +0.17(+0.54%) |
Sep 27, 2018 | 31.02 | 31.21 | 30.74 | 30.78 | 19,517,138 | -0.13(-0.42%) |
Sep 26, 2018 | 31.11 | 31.38 | 30.85 | 30.91 | 22,631,948 | -0.03(-0.08%) |
Sep 25, 2018 | 31.34 | 31.44 | 30.84 | 30.93 | 29,219,488 | -0.20(-0.65%) |
Sep 24, 2018 | 31.41 | 31.69 | 30.37 | 31.14 | 77,639,264 | -1.98(-5.99%) |
Sep 21, 2018 | 33.16 | 33.26 | 32.75 | 33.12 | 65,954,348 | +0.08(+0.24%) |
Sep 20, 2018 | 32.87 | 33.20 | 32.44 | 33.04 | 23,447,052 | +0.43(+1.31%) |
Sep 19, 2018 | 32.90 | 33.15 | 32.59 | 32.61 | 19,971,678 | -0.37(-1.11%) |
Sep 18, 2018 | 32.43 | 33.10 | 32.31 | 32.98 | 26,828,334 | +0.68(+2.11%) |
Sep 17, 2018 | 32.36 | 32.52 | 32.09 | 32.30 | 15,241,237 | +0.00(+0.00%) |
Sep 14, 2018 | 32.46 | 32.52 | 32.09 | 32.30 | 17,170,798 | -0.07(-0.22%) |
Sep 13, 2018 | 31.59 | 32.53 | 31.53 | 32.37 | 26,227,580 | +0.83(+2.63%) |
Sep 12, 2018 | 31.64 | 31.72 | 31.17 | 31.54 | 23,891,330 | -0.18(-0.58%) |
Sep 11, 2018 | 31.84 | 31.90 | 31.65 | 31.72 | 23,574,992 | -0.05(-0.17%) |
Sep 10, 2018 | 31.81 | 31.90 | 31.70 | 31.77 | 16,355,511 | +0.17(+0.53%) |
Sep 07, 2018 | 31.37 | 31.78 | 31.24 | 31.61 | 20,777,710 | +0.22(+0.70%) |
Sep 06, 2018 | 31.92 | 31.92 | 31.21 | 31.39 | 20,972,412 | -0.31(-0.99%) |
Sep 05, 2018 | 31.71 | 31.88 | 31.59 | 31.70 | 19,226,580 | -0.09(-0.27%) |