Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,181 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.22 | 36.03 | 36.37 | 220,754 | -0.66(-1.78%) |
Nov 28, 2018 | 35.38 | 37.23 | 34.17 | 37.03 | 422,547 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.26 | 241,616 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.08 | 34.99 | 257,637 | +0.61(+1.78%) |
Nov 23, 2018 | 34.33 | 34.67 | 33.94 | 34.38 | 92,864 | -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 | 33.84 | 418,510 | +1.21(+3.70%) |
Nov 19, 2018 | 32.83 | 33.29 | 32.11 | 32.63 | 361,771 | -0.31(-0.94%) |
Nov 16, 2018 | 31.65 | 33.15 | 31.55 | 32.94 | 425,162 | +0.92(+2.88%) |
Nov 15, 2018 | 33.65 | 33.84 | 31.40 | 32.02 | 572,469 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.14 | 291,961 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.09 | 33.70 | 34.41 | 359,559 | +0.98(+2.93%) |
Nov 12, 2018 | 33.33 | 34.36 | 32.64 | 33.43 | 328,635 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.33 | 33.78 | 269,573 | -0.32(-0.94%) |
Nov 08, 2018 | 34.45 | 35.50 | 33.11 | 34.10 | 366,050 | -0.96(-2.74%) |
Nov 07, 2018 | 34.13 | 35.59 | 32.88 | 35.06 | 421,960 | +1.08(+3.19%) |
Nov 06, 2018 | 33.95 | 35.15 | 33.41 | 33.98 | 397,667 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.16 | 33.03 | 33.74 | 404,322 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.65 | 28.78 | 33.13 | 690,809 | -0.11(-0.34%) |
Nov 01, 2018 | 28.86 | 34.41 | 28.74 | 33.24 | 1,146,967 | +4.54(+15.82%) |
Oct 31, 2018 | 29.43 | 29.61 | 28.16 | 28.70 | 400,682 | -0.30(-1.04%) |
Oct 30, 2018 | 28.09 | 29.20 | 27.55 | 29.00 | 1,005,479 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.83 | 28.09 | 341,672 | -0.12(-0.43%) |
Oct 26, 2018 | 28.93 | 29.27 | 27.80 | 28.21 | 301,731 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.20 | 28.18 | 29.47 | 667,033 | +1.51(+5.39%) |
Oct 24, 2018 | 29.08 | 29.61 | 27.88 | 27.97 | 372,462 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,882 | +0.57(+2.01%) |
Oct 22, 2018 | 29.08 | 29.29 | 28.16 | 28.60 | 301,347 | -0.35(-1.20%) |
Oct 19, 2018 | 30.09 | 30.21 | 28.87 | 28.95 | 307,887 | -1.06(-3.55%) |
Oct 18, 2018 | 30.34 | 31.61 | 29.46 | 30.01 | 349,744 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.79 | 30.67 | 31.40 | 362,602 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.53 | 34.26 | 415,605 | +1.88(+5.79%) |
Oct 15, 2018 | 33.04 | 34.14 | 31.71 | 32.38 | 691,597 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.14 | 33.45 | 298,016 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.68 | 33.68 | 227,778 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.64 | 34.25 | 34.33 | 287,934 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.08 | 34.99 | 35.03 | 334,498 | -1.00(-2.77%) |
Oct 08, 2018 | 34.81 | 36.25 | 34.46 | 36.03 | 343,745 | +1.00(+2.85%) |
Oct 05, 2018 | 35.87 | 35.87 | 33.64 | 35.03 | 296,955 | -0.84(-2.34%) |
Oct 04, 2018 | 35.63 | 36.54 | 35.26 | 35.87 | 222,079 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.11 | 35.09 | 35.89 | 329,032 | +0.12(+0.34%) |
Oct 02, 2018 | 36.56 | 36.66 | 35.72 | 35.77 | 253,702 | -0.71(-1.94%) |
Oct 01, 2018 | 36.95 | 37.37 | 36.00 | 36.47 | 227,451 | -0.27(-0.74%) |
Sep 28, 2018 | 37.31 | 38.54 | 36.51 | 36.75 | 311,814 | -0.71(-1.89%) |
Sep 27, 2018 | 37.88 | 38.30 | 37.36 | 37.45 | 225,570 | -0.66(-1.73%) |
Sep 26, 2018 | 40.61 | 40.94 | 37.97 | 38.11 | 453,425 | -2.97(-7.22%) |
Sep 25, 2018 | 41.69 | 42.31 | 40.85 | 41.08 | 417,878 | -0.57(-1.36%) |
Sep 24, 2018 | 42.35 | 42.78 | 41.27 | 41.65 | 366,024 | -0.85(-2.00%) |
Sep 21, 2018 | 42.87 | 43.30 | 41.55 | 42.49 | 596,246 | -0.52(-1.20%) |
Sep 20, 2018 | 45.18 | 45.23 | 42.82 | 43.01 | 299,650 | -1.79(-4.00%) |
Sep 19, 2018 | 43.34 | 45.23 | 43.25 | 44.80 | 270,601 | +1.27(+2.92%) |
Sep 18, 2018 | 43.15 | 44.28 | 42.83 | 43.53 | 164,476 | +0.38(+0.87%) |
Sep 17, 2018 | 45.42 | 45.42 | 42.31 | 43.15 | 247,467 | -2.26(-4.98%) |
Sep 14, 2018 | 45.46 | 46.08 | 44.94 | 45.42 | 165,034 | -0.09(-0.21%) |
Sep 13, 2018 | 47.49 | 47.82 | 45.23 | 45.51 | 152,313 | -1.98(-4.17%) |
Sep 12, 2018 | 46.03 | 47.72 | 46.03 | 47.49 | 196,175 | +1.51(+3.28%) |
Sep 11, 2018 | 44.14 | 46.45 | 44.14 | 45.98 | 154,138 | +1.60(+3.61%) |
Sep 10, 2018 | 44.24 | 44.94 | 44.19 | 44.38 | 89,707 | +0.24(+0.53%) |
Sep 07, 2018 | 44.38 | 44.71 | 43.63 | 44.14 | 247,073 | -0.42(-0.95%) |
Sep 06, 2018 | 44.85 | 45.51 | 44.33 | 44.57 | 142,091 | -0.33(-0.73%) |
Sep 05, 2018 | 43.77 | 44.99 | 43.20 | 44.90 | 119,319 | +1.13(+2.58%) |