Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,233 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.21 | 36.02 | 36.36 | 220,790 | -0.66(-1.78%) |
Nov 28, 2018 | 35.37 | 37.22 | 34.16 | 37.02 | 422,615 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.25 | 241,655 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.07 | 34.99 | 257,678 | +0.61(+1.78%) |
Nov 23, 2018 | 34.32 | 34.67 | 33.93 | 34.38 | 92,880 | -0.17(-0.49%) |
Nov 21, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.72(+2.12%) | |
Nov 20, 2018 | 32.09 | 34.37 | 32.09 | 33.83 | 418,577 | +1.21(+3.70%) |
Nov 19, 2018 | 32.82 | 33.28 | 32.11 | 32.62 | 361,829 | -0.31(-0.94%) |
Nov 16, 2018 | 31.64 | 33.14 | 31.54 | 32.94 | 425,231 | +0.92(+2.88%) |
Nov 15, 2018 | 33.64 | 33.83 | 31.40 | 32.01 | 572,562 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.13 | 292,008 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.08 | 33.70 | 34.40 | 359,617 | +0.98(+2.93%) |
Nov 12, 2018 | 33.32 | 34.36 | 32.63 | 33.42 | 328,689 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.32 | 33.77 | 269,617 | -0.32(-0.94%) |
Nov 08, 2018 | 34.44 | 35.50 | 33.10 | 34.09 | 366,109 | -0.96(-2.74%) |
Nov 07, 2018 | 34.12 | 35.58 | 32.88 | 35.05 | 422,028 | +1.08(+3.19%) |
Nov 06, 2018 | 33.94 | 35.15 | 33.41 | 33.97 | 397,732 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.15 | 33.03 | 33.74 | 404,388 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.64 | 28.77 | 33.12 | 690,921 | -0.11(-0.34%) |
Nov 01, 2018 | 28.86 | 34.40 | 28.73 | 33.24 | 1,147,153 | +4.54(+15.82%) |
Oct 31, 2018 | 29.42 | 29.61 | 28.16 | 28.70 | 400,747 | -0.30(-1.04%) |
Oct 30, 2018 | 28.08 | 29.19 | 27.55 | 29.00 | 1,005,642 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.82 | 28.08 | 341,727 | -0.12(-0.43%) |
Oct 26, 2018 | 28.92 | 29.27 | 27.79 | 28.21 | 301,780 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.19 | 28.18 | 29.47 | 667,141 | +1.51(+5.39%) |
Oct 24, 2018 | 29.07 | 29.61 | 27.88 | 27.96 | 372,523 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,962 | +0.57(+2.01%) |
Oct 22, 2018 | 29.07 | 29.29 | 28.15 | 28.59 | 301,396 | -0.35(-1.20%) |
Oct 19, 2018 | 30.08 | 30.21 | 28.87 | 28.94 | 307,937 | -1.06(-3.55%) |
Oct 18, 2018 | 30.33 | 31.61 | 29.46 | 30.01 | 349,801 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.78 | 30.66 | 31.40 | 362,661 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.52 | 34.25 | 415,672 | +1.87(+5.79%) |
Oct 15, 2018 | 33.04 | 34.13 | 31.70 | 32.38 | 691,710 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.13 | 33.44 | 298,065 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.67 | 33.67 | 227,815 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.63 | 34.24 | 34.33 | 287,981 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.07 | 34.99 | 35.03 | 334,552 | -1.00(-2.77%) |
Oct 08, 2018 | 34.80 | 36.24 | 34.45 | 36.02 | 343,801 | +1.00(+2.85%) |
Oct 05, 2018 | 35.86 | 35.86 | 33.63 | 35.03 | 297,003 | -0.84(-2.34%) |
Oct 04, 2018 | 35.62 | 36.53 | 35.25 | 35.86 | 222,115 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.10 | 35.08 | 35.88 | 329,086 | +0.12(+0.34%) |
Oct 02, 2018 | 36.55 | 36.66 | 35.71 | 35.76 | 253,744 | -0.71(-1.94%) |
Oct 01, 2018 | 36.95 | 37.36 | 36.00 | 36.47 | 227,488 | -0.27(-0.74%) |
Sep 28, 2018 | 37.31 | 38.53 | 36.51 | 36.74 | 311,864 | -0.71(-1.89%) |
Sep 27, 2018 | 37.87 | 38.30 | 37.35 | 37.45 | 225,607 | -0.66(-1.73%) |
Sep 26, 2018 | 40.60 | 40.93 | 37.97 | 38.11 | 453,498 | -2.97(-7.22%) |
Sep 25, 2018 | 41.69 | 42.30 | 40.84 | 41.07 | 417,946 | -0.57(-1.36%) |
Sep 24, 2018 | 42.35 | 42.77 | 41.26 | 41.64 | 366,084 | -0.85(-2.00%) |
Sep 21, 2018 | 42.86 | 43.29 | 41.55 | 42.49 | 596,342 | -0.52(-1.20%) |
Sep 20, 2018 | 45.17 | 45.22 | 42.82 | 43.01 | 299,698 | -1.79(-4.00%) |
Sep 19, 2018 | 43.34 | 45.22 | 43.24 | 44.80 | 270,645 | +1.27(+2.92%) |
Sep 18, 2018 | 43.15 | 44.28 | 42.82 | 43.52 | 164,502 | +0.38(+0.87%) |
Sep 17, 2018 | 45.41 | 45.41 | 42.30 | 43.15 | 247,507 | -2.26(-4.98%) |
Sep 14, 2018 | 45.46 | 46.07 | 44.94 | 45.41 | 165,061 | -0.09(-0.21%) |
Sep 13, 2018 | 47.48 | 47.81 | 45.22 | 45.50 | 152,338 | -1.98(-4.17%) |
Sep 12, 2018 | 46.02 | 47.72 | 46.02 | 47.48 | 196,207 | +1.51(+3.28%) |
Sep 11, 2018 | 44.14 | 46.44 | 44.14 | 45.97 | 154,163 | +1.60(+3.61%) |
Sep 10, 2018 | 44.23 | 44.94 | 44.18 | 44.37 | 89,722 | +0.24(+0.53%) |
Sep 07, 2018 | 44.37 | 44.70 | 43.62 | 44.14 | 247,113 | -0.42(-0.95%) |
Sep 06, 2018 | 44.84 | 45.50 | 44.32 | 44.56 | 142,114 | -0.33(-0.73%) |
Sep 05, 2018 | 43.76 | 44.98 | 43.19 | 44.89 | 119,338 | +1.13(+2.58%) |