Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.08 | 32.70 | 30.15 | 31.54 | 1,508,700 | -0.47(-1.47%) |
Nov 29, 2018 | 32.74 | 33.83 | 31.98 | 32.01 | 1,116,573 | -0.79(-2.41%) |
Nov 28, 2018 | 32.43 | 32.89 | 31.85 | 32.80 | 1,043,972 | +0.74(+2.31%) |
Nov 27, 2018 | 33.59 | 34.07 | 32.00 | 32.06 | 1,041,560 | -1.75(-5.18%) |
Nov 26, 2018 | 34.64 | 35.27 | 32.98 | 33.81 | 700,998 | -0.73(-2.11%) |
Nov 23, 2018 | 33.60 | 35.27 | 33.28 | 34.54 | 286,800 | +0.55(+1.62%) |
Nov 21, 2018 | 33.99 | 33.99 | 33.99 | 0 | +0.98(+2.97%) | |
Nov 20, 2018 | 32.00 | 34.20 | 31.82 | 33.01 | 694,621 | +0.00(+0.00%) |
Nov 19, 2018 | 36.13 | 36.16 | 32.60 | 33.01 | 1,211,208 | -3.30(-9.09%) |
Nov 16, 2018 | 36.44 | 37.59 | 34.94 | 36.31 | 1,026,600 | -0.34(-0.93%) |
Nov 15, 2018 | 35.70 | 36.93 | 35.11 | 36.65 | 815,797 | +0.74(+2.06%) |
Nov 14, 2018 | 38.13 | 38.39 | 34.72 | 35.91 | 910,879 | -1.86(-4.92%) |
Nov 13, 2018 | 39.10 | 39.62 | 37.04 | 37.77 | 748,533 | -0.87(-2.25%) |
Nov 12, 2018 | 39.67 | 39.86 | 37.71 | 38.64 | 721,392 | -1.25(-3.13%) |
Nov 09, 2018 | 40.48 | 41.04 | 39.52 | 39.89 | 714,000 | -0.90(-2.21%) |
Nov 08, 2018 | 41.15 | 43.12 | 40.74 | 40.79 | 578,066 | -0.90(-2.16%) |
Nov 07, 2018 | 40.53 | 44.17 | 39.64 | 41.69 | 1,628,751 | +2.05(+5.17%) |
Nov 06, 2018 | 38.57 | 40.82 | 38.05 | 39.64 | 737,477 | +1.12(+2.91%) |
Nov 05, 2018 | 38.80 | 40.71 | 38.22 | 38.52 | 742,770 | -0.03(-0.08%) |
Nov 02, 2018 | 39.61 | 40.70 | 37.70 | 38.55 | 1,223,300 | -0.86(-2.18%) |
Nov 01, 2018 | 34.70 | 39.97 | 34.70 | 39.41 | 1,561,447 | +4.32(+12.31%) |
Oct 31, 2018 | 35.65 | 36.60 | 34.77 | 35.09 | 1,009,983 | +0.08(+0.23%) |
Oct 30, 2018 | 34.24 | 35.78 | 34.20 | 35.01 | 1,197,777 | +0.55(+1.60%) |
Oct 29, 2018 | 36.32 | 36.89 | 33.44 | 34.46 | 1,106,053 | -1.47(-4.09%) |
Oct 26, 2018 | 35.35 | 36.84 | 34.91 | 35.93 | 578,000 | -0.09(-0.25%) |
Oct 25, 2018 | 35.01 | 36.60 | 34.06 | 36.02 | 1,002,563 | +1.45(+4.19%) |
Oct 24, 2018 | 38.39 | 38.47 | 34.54 | 34.57 | 1,561,157 | -3.72(-9.72%) |
Oct 23, 2018 | 37.41 | 39.08 | 35.92 | 38.29 | 1,188,391 | -0.19(-0.49%) |
Oct 22, 2018 | 37.77 | 38.67 | 34.61 | 38.48 | 1,555,314 | +0.67(+1.77%) |
Oct 19, 2018 | 38.36 | 39.87 | 37.53 | 37.81 | 2,005,500 | -0.35(-0.92%) |
Oct 18, 2018 | 36.51 | 40.47 | 36.33 | 38.16 | 3,149,107 | +2.31(+6.44%) |
Oct 17, 2018 | 35.18 | 36.11 | 34.07 | 35.85 | 1,027,219 | +0.41(+1.16%) |
Oct 16, 2018 | 33.07 | 35.72 | 32.68 | 35.44 | 1,012,387 | +2.87(+8.81%) |
Oct 15, 2018 | 33.54 | 34.48 | 32.55 | 32.57 | 957,404 | -0.45(-1.36%) |
Oct 12, 2018 | 32.45 | 33.12 | 31.50 | 33.02 | 765,100 | +1.45(+4.59%) |
Oct 11, 2018 | 31.73 | 33.62 | 31.50 | 31.57 | 895,898 | -1.16(-3.54%) |
Oct 10, 2018 | 33.54 | 34.16 | 32.71 | 32.73 | 988,487 | -0.98(-2.91%) |
Oct 09, 2018 | 35.23 | 35.56 | 33.60 | 33.71 | 935,548 | -1.77(-4.99%) |
Oct 08, 2018 | 34.81 | 35.70 | 34.04 | 35.48 | 1,131,391 | +0.43(+1.23%) |
Oct 05, 2018 | 34.84 | 35.74 | 33.42 | 35.05 | 731,400 | +0.36(+1.04%) |
Oct 04, 2018 | 35.13 | 37.17 | 34.41 | 34.69 | 1,345,389 | -0.46(-1.31%) |
Oct 03, 2018 | 35.20 | 35.21 | 32.97 | 35.15 | 2,316,861 | -0.04(-0.11%) |
Oct 02, 2018 | 36.60 | 36.76 | 34.60 | 35.19 | 1,175,373 | -1.71(-4.63%) |
Oct 01, 2018 | 37.65 | 38.34 | 36.69 | 36.90 | 800,625 | -1.10(-2.89%) |
Sep 28, 2018 | 38.10 | 38.80 | 37.75 | 38.00 | 731,800 | -0.15(-0.39%) |
Sep 27, 2018 | 39.10 | 39.15 | 37.80 | 38.15 | 783,268 | -0.95(-2.43%) |
Sep 26, 2018 | 40.65 | 40.65 | 39.00 | 39.10 | 548,604 | -1.60(-3.93%) |
Sep 25, 2018 | 40.65 | 41.20 | 40.40 | 40.70 | 449,997 | +0.30(+0.74%) |
Sep 24, 2018 | 39.70 | 40.80 | 38.80 | 40.40 | 726,304 | +0.65(+1.64%) |
Sep 21, 2018 | 41.10 | 41.80 | 39.70 | 39.75 | 1,042,600 | -1.65(-3.99%) |
Sep 20, 2018 | 41.10 | 42.55 | 40.90 | 41.40 | 729,150 | +0.55(+1.35%) |
Sep 19, 2018 | 41.30 | 42.40 | 40.40 | 40.85 | 617,128 | -0.35(-0.85%) |
Sep 18, 2018 | 41.15 | 42.00 | 40.85 | 41.20 | 412,942 | +0.00(+0.00%) |
Sep 17, 2018 | 42.00 | 42.42 | 41.00 | 41.20 | 515,018 | -0.85(-2.02%) |
Sep 14, 2018 | 43.00 | 43.90 | 41.90 | 42.05 | 942,500 | -0.50(-1.18%) |
Sep 13, 2018 | 43.49 | 43.65 | 41.30 | 42.55 | 1,699,908 | -3.40(-7.40%) |
Sep 12, 2018 | 46.35 | 47.15 | 45.20 | 45.95 | 480,750 | -0.45(-0.97%) |
Sep 11, 2018 | 45.70 | 46.50 | 44.95 | 46.40 | 348,565 | +0.80(+1.75%) |
Sep 10, 2018 | 44.75 | 45.70 | 44.05 | 45.60 | 419,776 | +1.00(+2.24%) |
Sep 07, 2018 | 45.30 | 45.65 | 43.95 | 44.60 | 595,300 | -0.70(-1.55%) |
Sep 06, 2018 | 48.20 | 48.50 | 44.10 | 45.30 | 1,245,783 | -3.15(-6.50%) |
Sep 05, 2018 | 49.45 | 49.95 | 48.05 | 48.45 | 675,853 | -1.05(-2.12%) |