Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.51 | 35.51 | 34.30 | 34.47 | 18,900 | -1.00(-2.82%) |
Nov 29, 2018 | 35.37 | 36.53 | 34.96 | 35.47 | 30,095 | +0.63(+1.81%) |
Nov 28, 2018 | 35.35 | 36.15 | 34.55 | 34.84 | 49,341 | -1.06(-2.95%) |
Nov 27, 2018 | 37.19 | 37.24 | 35.81 | 35.90 | 23,295 | -0.65(-1.78%) |
Nov 26, 2018 | 37.88 | 37.88 | 36.53 | 36.55 | 22,911 | -2.19(-5.65%) |
Nov 23, 2018 | 39.20 | 39.37 | 38.46 | 38.74 | 10,700 | +0.33(+0.86%) |
Nov 21, 2018 | 38.41 | 38.41 | 38.41 | 0 | -0.92(-2.34%) | |
Nov 20, 2018 | 39.48 | 40.29 | 38.74 | 39.33 | 104,022 | +2.08(+5.58%) |
Nov 19, 2018 | 35.22 | 37.45 | 35.10 | 37.25 | 68,341 | +2.06(+5.85%) |
Nov 16, 2018 | 37.51 | 37.75 | 35.07 | 35.19 | 23,700 | -1.69(-4.58%) |
Nov 15, 2018 | 37.89 | 37.89 | 36.73 | 36.88 | 29,982 | -0.39(-1.05%) |
Nov 14, 2018 | 35.63 | 38.13 | 35.60 | 37.27 | 27,617 | +0.94(+2.59%) |
Nov 13, 2018 | 36.01 | 37.30 | 35.41 | 36.33 | 37,205 | +0.27(+0.75%) |
Nov 12, 2018 | 33.67 | 36.20 | 33.67 | 36.06 | 61,107 | +2.83(+8.52%) |
Nov 09, 2018 | 32.83 | 34.14 | 32.80 | 33.23 | 24,000 | +0.73(+2.25%) |
Nov 08, 2018 | 32.38 | 32.79 | 31.71 | 32.50 | 10,306 | -0.15(-0.46%) |
Nov 07, 2018 | 33.82 | 33.82 | 32.55 | 32.65 | 61,199 | -2.43(-6.93%) |
Nov 06, 2018 | 36.27 | 36.37 | 35.08 | 35.08 | 14,537 | -1.23(-3.39%) |
Nov 05, 2018 | 36.76 | 36.89 | 36.05 | 36.31 | 9,108 | -0.35(-0.95%) |
Nov 02, 2018 | 35.81 | 37.95 | 35.50 | 36.66 | 35,800 | +0.29(+0.80%) |
Nov 01, 2018 | 37.83 | 38.27 | 36.34 | 36.37 | 40,902 | -1.21(-3.22%) |
Oct 31, 2018 | 38.04 | 38.55 | 37.04 | 37.58 | 26,726 | -1.23(-3.17%) |
Oct 30, 2018 | 40.55 | 40.66 | 38.72 | 38.81 | 42,847 | -1.53(-3.79%) |
Oct 29, 2018 | 38.48 | 42.14 | 38.05 | 40.34 | 46,104 | +0.35(+0.88%) |
Oct 26, 2018 | 40.41 | 41.65 | 38.78 | 39.99 | 121,400 | +2.13(+5.63%) |
Oct 25, 2018 | 38.30 | 39.27 | 37.11 | 37.86 | 43,991 | -0.80(-2.07%) |
Oct 24, 2018 | 35.65 | 38.66 | 35.50 | 38.66 | 19,178 | +2.77(+7.72%) |
Oct 23, 2018 | 37.57 | 38.56 | 35.27 | 35.89 | 53,067 | +1.31(+3.79%) |
Oct 22, 2018 | 34.05 | 35.98 | 34.05 | 34.58 | 18,523 | +0.31(+0.90%) |
Oct 19, 2018 | 34.06 | 35.48 | 33.75 | 34.27 | 24,600 | -0.58(-1.66%) |
Oct 18, 2018 | 33.23 | 35.69 | 32.90 | 34.85 | 14,377 | +2.39(+7.36%) |
Oct 17, 2018 | 31.93 | 34.13 | 31.93 | 32.46 | 73,022 | +0.38(+1.18%) |
Oct 16, 2018 | 33.44 | 33.69 | 31.98 | 32.08 | 265,450 | -2.19(-6.39%) |
Oct 15, 2018 | 34.80 | 35.64 | 33.84 | 34.27 | 23,860 | +0.20(+0.59%) |
Oct 12, 2018 | 33.64 | 37.16 | 33.64 | 34.07 | 16,700 | -2.79(-7.57%) |
Oct 11, 2018 | 33.58 | 38.40 | 32.76 | 36.86 | 97,084 | +2.91(+8.57%) |
Oct 10, 2018 | 29.90 | 34.04 | 29.90 | 33.95 | 74,313 | +4.87(+16.75%) |
Oct 09, 2018 | 29.38 | 29.42 | 29.08 | 29.08 | 2,207 | +0.44(+1.54%) |
Oct 08, 2018 | 29.19 | 30.44 | 28.55 | 28.64 | 22,523 | +0.40(+1.42%) |
Oct 05, 2018 | 27.30 | 29.84 | 27.07 | 28.24 | 26,000 | +0.44(+1.58%) |
Oct 04, 2018 | 26.86 | 28.80 | 26.68 | 27.80 | 18,607 | +1.60(+6.11%) |
Oct 03, 2018 | 26.06 | 26.44 | 26.04 | 26.20 | 22,760 | -0.20(-0.76%) |
Oct 02, 2018 | 26.50 | 26.52 | 26.32 | 26.40 | 4,657 | +0.00(+0.00%) |
Oct 01, 2018 | 26.00 | 26.64 | 25.94 | 26.40 | 4,582 | -0.30(-1.12%) |
Sep 28, 2018 | 26.92 | 26.92 | 26.70 | 26.70 | 6,700 | -0.04(-0.15%) |
Sep 27, 2018 | 26.86 | 26.86 | 26.74 | 26.74 | 28,300 | -0.26(-0.96%) |
Sep 26, 2018 | 26.56 | 27.00 | 26.42 | 27.00 | 2,819 | +0.08(+0.30%) |
Sep 25, 2018 | 26.34 | 26.92 | 26.34 | 26.92 | 3,785 | +0.25(+0.94%) |
Sep 24, 2018 | 26.80 | 27.24 | 26.66 | 26.67 | 3,647 | +0.10(+0.38%) |
Sep 21, 2018 | 26.66 | 26.67 | 26.30 | 26.57 | 10,700 | -0.07(-0.26%) |
Sep 20, 2018 | 26.68 | 26.76 | 26.44 | 26.64 | 21,794 | -0.44(-1.62%) |
Sep 19, 2018 | 27.25 | 27.25 | 26.94 | 27.08 | 10,489 | -0.97(-3.46%) |
Sep 18, 2018 | 27.98 | 28.06 | 27.64 | 28.05 | 9,417 | -0.15(-0.53%) |
Sep 17, 2018 | 27.34 | 28.20 | 27.26 | 28.20 | 38,175 | +0.85(+3.11%) |
Sep 14, 2018 | 27.63 | 27.80 | 27.35 | 27.35 | 4,700 | -0.59(-2.11%) |
Sep 13, 2018 | 28.14 | 28.14 | 27.94 | 27.94 | 2,746 | -0.78(-2.72%) |
Sep 12, 2018 | 28.99 | 28.99 | 28.59 | 28.72 | 6,342 | -0.38(-1.31%) |
Sep 11, 2018 | 30.34 | 30.42 | 29.10 | 29.10 | 2,450 | -0.88(-2.94%) |
Sep 10, 2018 | 30.31 | 30.31 | 29.78 | 29.98 | 9,937 | -0.83(-2.69%) |
Sep 07, 2018 | 31.06 | 31.25 | 30.55 | 30.81 | 7,800 | +0.45(+1.48%) |
Sep 06, 2018 | 30.22 | 30.93 | 29.92 | 30.36 | 49,019 | +0.90(+3.05%) |
Sep 05, 2018 | 30.00 | 30.16 | 29.44 | 29.46 | 5,814 | +0.18(+0.61%) |