Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.50 | 34.98 | 33.54 | 33.66 | 320,600 | -0.92(-2.66%) |
Nov 29, 2018 | 34.56 | 35.25 | 34.29 | 34.58 | 245,848 | -0.27(-0.77%) |
Nov 28, 2018 | 35.35 | 35.68 | 34.55 | 34.85 | 370,412 | -0.15(-0.43%) |
Nov 27, 2018 | 34.04 | 35.25 | 33.98 | 35.00 | 326,640 | +0.95(+2.79%) |
Nov 26, 2018 | 32.25 | 35.03 | 32.25 | 34.05 | 475,135 | +2.08(+6.51%) |
Nov 23, 2018 | 30.49 | 32.18 | 30.26 | 31.97 | 148,100 | +1.28(+4.17%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.98(-3.09%) | |
Nov 20, 2018 | 30.90 | 32.52 | 30.36 | 31.67 | 550,827 | -0.08(-0.25%) |
Nov 19, 2018 | 33.57 | 34.06 | 31.24 | 31.75 | 607,116 | -2.82(-8.16%) |
Nov 16, 2018 | 33.27 | 35.60 | 33.17 | 34.57 | 594,900 | +0.97(+2.89%) |
Nov 15, 2018 | 30.93 | 33.60 | 30.51 | 33.60 | 491,927 | +2.57(+8.28%) |
Nov 14, 2018 | 33.18 | 33.18 | 30.24 | 31.03 | 927,000 | -1.04(-3.24%) |
Nov 13, 2018 | 31.41 | 33.63 | 31.22 | 32.07 | 616,117 | +1.04(+3.35%) |
Nov 12, 2018 | 34.56 | 34.58 | 30.69 | 31.03 | 873,004 | -3.53(-10.21%) |
Nov 09, 2018 | 34.49 | 35.48 | 34.25 | 34.56 | 602,400 | -0.43(-1.23%) |
Nov 08, 2018 | 38.17 | 38.17 | 33.40 | 34.99 | 1,839,320 | -3.65(-9.45%) |
Nov 07, 2018 | 37.70 | 38.81 | 37.16 | 38.64 | 542,851 | +1.30(+3.48%) |
Nov 06, 2018 | 37.37 | 37.81 | 36.29 | 37.34 | 559,990 | -0.18(-0.48%) |
Nov 05, 2018 | 38.24 | 38.48 | 35.62 | 37.52 | 454,706 | -0.61(-1.60%) |
Nov 02, 2018 | 38.31 | 39.33 | 37.64 | 38.13 | 495,700 | -0.18(-0.47%) |
Nov 01, 2018 | 35.90 | 39.35 | 35.25 | 38.31 | 529,111 | +2.41(+6.71%) |
Oct 31, 2018 | 35.69 | 36.00 | 34.86 | 35.90 | 561,344 | +0.57(+1.61%) |
Oct 30, 2018 | 33.57 | 36.07 | 32.53 | 35.33 | 1,175,619 | +1.60(+4.74%) |
Oct 29, 2018 | 35.56 | 35.75 | 32.93 | 33.73 | 568,258 | -0.77(-2.23%) |
Oct 26, 2018 | 34.39 | 34.99 | 33.75 | 34.50 | 919,300 | -0.40(-1.15%) |
Oct 25, 2018 | 33.46 | 34.95 | 32.80 | 34.90 | 805,918 | +1.64(+4.93%) |
Oct 24, 2018 | 33.10 | 33.69 | 32.72 | 33.26 | 929,423 | +0.14(+0.42%) |
Oct 23, 2018 | 32.90 | 33.49 | 31.45 | 33.12 | 1,227,785 | -0.53(-1.58%) |
Oct 22, 2018 | 35.20 | 35.32 | 33.06 | 33.65 | 914,425 | -1.09(-3.14%) |
Oct 19, 2018 | 36.00 | 36.70 | 34.71 | 34.74 | 577,400 | -1.24(-3.45%) |
Oct 18, 2018 | 38.65 | 38.65 | 35.51 | 35.98 | 637,273 | -2.50(-6.50%) |
Oct 17, 2018 | 39.70 | 40.18 | 38.17 | 38.48 | 574,177 | -1.31(-3.29%) |
Oct 16, 2018 | 38.16 | 40.00 | 37.52 | 39.79 | 404,778 | +2.14(+5.68%) |
Oct 15, 2018 | 36.52 | 38.09 | 35.95 | 37.65 | 550,714 | +0.94(+2.56%) |
Oct 12, 2018 | 37.66 | 37.78 | 35.58 | 36.71 | 645,300 | +0.12(+0.33%) |
Oct 11, 2018 | 37.43 | 38.67 | 36.50 | 36.59 | 1,000,239 | -1.26(-3.33%) |
Oct 10, 2018 | 40.69 | 41.42 | 37.78 | 37.85 | 563,242 | -2.95(-7.23%) |
Oct 09, 2018 | 42.72 | 43.83 | 40.57 | 40.80 | 619,227 | -2.33(-5.40%) |
Oct 08, 2018 | 42.72 | 43.37 | 41.45 | 43.13 | 884,171 | -0.02(-0.05%) |
Oct 05, 2018 | 45.39 | 45.92 | 42.27 | 43.15 | 534,400 | -1.16(-2.62%) |
Oct 04, 2018 | 44.71 | 44.87 | 43.29 | 44.31 | 846,740 | -0.96(-2.12%) |
Oct 03, 2018 | 44.99 | 46.22 | 44.06 | 45.27 | 716,683 | +0.66(+1.48%) |
Oct 02, 2018 | 43.51 | 44.64 | 42.86 | 44.61 | 744,263 | +1.27(+2.93%) |
Oct 01, 2018 | 43.50 | 43.96 | 42.69 | 43.34 | 326,961 | -0.06(-0.14%) |
Sep 28, 2018 | 43.70 | 44.28 | 42.75 | 43.40 | 416,500 | -0.50(-1.14%) |
Sep 27, 2018 | 46.00 | 46.65 | 43.80 | 43.90 | 368,063 | -2.00(-4.36%) |
Sep 26, 2018 | 44.70 | 46.35 | 43.75 | 45.90 | 412,988 | +1.55(+3.49%) |
Sep 25, 2018 | 43.70 | 44.40 | 43.15 | 44.35 | 701,006 | +1.00(+2.31%) |
Sep 24, 2018 | 45.80 | 47.20 | 43.15 | 43.35 | 648,963 | -3.00(-6.47%) |
Sep 21, 2018 | 45.10 | 47.05 | 44.70 | 46.35 | 1,357,200 | +1.20(+2.66%) |
Sep 20, 2018 | 44.85 | 45.15 | 43.45 | 45.15 | 571,676 | +0.55(+1.23%) |
Sep 19, 2018 | 43.25 | 44.70 | 42.95 | 44.60 | 532,076 | +1.30(+3.00%) |
Sep 18, 2018 | 41.50 | 43.30 | 41.20 | 43.30 | 342,595 | +1.80(+4.34%) |
Sep 17, 2018 | 43.45 | 44.10 | 41.45 | 41.50 | 437,153 | -1.45(-3.38%) |
Sep 14, 2018 | 43.45 | 43.85 | 42.45 | 42.95 | 831,100 | -0.50(-1.15%) |
Sep 13, 2018 | 43.65 | 44.70 | 43.10 | 43.45 | 475,718 | +0.15(+0.35%) |
Sep 12, 2018 | 43.15 | 43.70 | 41.60 | 43.30 | 635,296 | -0.05(-0.12%) |
Sep 11, 2018 | 44.00 | 44.75 | 42.45 | 43.35 | 599,184 | -0.35(-0.80%) |
Sep 10, 2018 | 42.40 | 43.95 | 42.10 | 43.70 | 951,262 | +1.40(+3.31%) |
Sep 07, 2018 | 39.85 | 42.50 | 39.67 | 42.30 | 766,800 | +2.10(+5.22%) |
Sep 06, 2018 | 39.60 | 40.48 | 39.20 | 40.20 | 813,459 | +0.70(+1.77%) |
Sep 05, 2018 | 41.85 | 41.85 | 39.30 | 39.50 | 780,978 | -2.45(-5.84%) |