Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.73 | 34.20 | 31.73 | 33.99 | 490,200 | +2.41(+7.63%) |
Nov 29, 2018 | 31.15 | 31.71 | 29.94 | 31.58 | 496,195 | +0.33(+1.06%) |
Nov 28, 2018 | 30.38 | 31.26 | 30.18 | 31.25 | 428,625 | +1.10(+3.65%) |
Nov 27, 2018 | 32.03 | 32.28 | 29.43 | 30.15 | 464,349 | -2.51(-7.69%) |
Nov 26, 2018 | 33.11 | 34.03 | 32.40 | 32.66 | 223,048 | +0.09(+0.28%) |
Nov 23, 2018 | 33.56 | 33.75 | 32.36 | 32.57 | 114,300 | -1.27(-3.75%) |
Nov 21, 2018 | 33.84 | 33.84 | 33.84 | 0 | +1.42(+4.38%) | |
Nov 20, 2018 | 32.07 | 34.13 | 30.95 | 32.42 | 266,578 | -0.34(-1.04%) |
Nov 19, 2018 | 34.78 | 34.78 | 32.60 | 32.76 | 304,295 | -2.16(-6.19%) |
Nov 16, 2018 | 33.92 | 35.18 | 33.59 | 34.92 | 247,500 | +0.67(+1.96%) |
Nov 15, 2018 | 33.25 | 34.88 | 30.98 | 34.25 | 464,563 | +0.57(+1.69%) |
Nov 14, 2018 | 37.28 | 37.28 | 33.59 | 33.68 | 303,641 | -3.22(-8.73%) |
Nov 13, 2018 | 36.49 | 37.41 | 36.11 | 36.90 | 219,884 | +0.45(+1.23%) |
Nov 12, 2018 | 38.78 | 38.78 | 36.31 | 36.45 | 182,462 | -2.47(-6.35%) |
Nov 09, 2018 | 40.96 | 41.29 | 38.82 | 38.92 | 201,500 | -2.28(-5.53%) |
Nov 08, 2018 | 41.27 | 41.90 | 40.77 | 41.20 | 247,720 | -0.29(-0.70%) |
Nov 07, 2018 | 39.73 | 41.60 | 39.24 | 41.49 | 411,958 | +2.26(+5.76%) |
Nov 06, 2018 | 39.29 | 39.54 | 38.41 | 39.23 | 284,470 | +0.06(+0.15%) |
Nov 05, 2018 | 40.30 | 40.74 | 38.53 | 39.17 | 221,708 | -0.74(-1.85%) |
Nov 02, 2018 | 40.26 | 40.57 | 38.88 | 39.91 | 287,800 | -0.10(-0.25%) |
Nov 01, 2018 | 36.20 | 40.06 | 35.73 | 40.01 | 474,806 | +3.96(+10.98%) |
Oct 31, 2018 | 35.56 | 37.10 | 35.10 | 36.05 | 482,902 | +1.13(+3.24%) |
Oct 30, 2018 | 34.81 | 35.95 | 34.39 | 34.92 | 415,573 | -0.08(-0.23%) |
Oct 29, 2018 | 35.62 | 36.28 | 34.50 | 35.00 | 441,366 | -0.37(-1.05%) |
Oct 26, 2018 | 34.84 | 37.02 | 34.41 | 35.37 | 301,700 | +0.01(+0.03%) |
Oct 25, 2018 | 33.52 | 36.25 | 33.25 | 35.36 | 372,115 | +2.11(+6.35%) |
Oct 24, 2018 | 35.26 | 35.68 | 33.06 | 33.25 | 541,048 | -1.65(-4.73%) |
Oct 23, 2018 | 35.58 | 36.16 | 34.62 | 34.90 | 234,904 | -1.33(-3.67%) |
Oct 22, 2018 | 35.16 | 36.49 | 34.55 | 36.23 | 202,673 | +1.25(+3.57%) |
Oct 19, 2018 | 35.74 | 36.30 | 34.78 | 34.98 | 532,600 | -0.76(-2.13%) |
Oct 18, 2018 | 36.00 | 36.30 | 35.38 | 35.74 | 264,454 | -0.31(-0.86%) |
Oct 17, 2018 | 35.88 | 36.44 | 35.49 | 36.05 | 184,940 | +0.19(+0.53%) |
Oct 16, 2018 | 36.67 | 37.24 | 35.26 | 35.86 | 497,788 | -0.67(-1.83%) |
Oct 15, 2018 | 37.12 | 37.82 | 36.27 | 36.53 | 291,358 | -0.64(-1.72%) |
Oct 12, 2018 | 36.77 | 37.97 | 36.32 | 37.17 | 569,500 | +1.12(+3.11%) |
Oct 11, 2018 | 35.04 | 36.47 | 34.25 | 36.05 | 503,267 | +1.05(+3.00%) |
Oct 10, 2018 | 35.69 | 36.20 | 34.64 | 35.00 | 272,455 | -0.85(-2.37%) |
Oct 09, 2018 | 35.98 | 37.88 | 35.39 | 35.85 | 205,304 | -0.41(-1.13%) |
Oct 08, 2018 | 36.16 | 37.09 | 35.74 | 36.26 | 266,612 | -0.14(-0.38%) |
Oct 05, 2018 | 36.22 | 37.01 | 34.60 | 36.40 | 229,100 | +0.14(+0.39%) |
Oct 04, 2018 | 38.95 | 38.95 | 36.04 | 36.26 | 310,263 | -3.01(-7.66%) |
Oct 03, 2018 | 37.31 | 39.57 | 36.91 | 39.27 | 162,237 | +1.71(+4.55%) |
Oct 02, 2018 | 37.46 | 38.17 | 36.57 | 37.56 | 185,603 | +0.33(+0.89%) |
Oct 01, 2018 | 37.81 | 38.69 | 37.02 | 37.23 | 117,313 | -0.32(-0.85%) |
Sep 28, 2018 | 37.68 | 38.30 | 37.02 | 37.55 | 210,900 | -0.27(-0.71%) |
Sep 27, 2018 | 37.81 | 37.98 | 36.63 | 37.82 | 188,921 | +0.13(+0.34%) |
Sep 26, 2018 | 37.50 | 38.73 | 36.91 | 37.69 | 345,790 | +0.22(+0.59%) |
Sep 25, 2018 | 36.52 | 37.57 | 35.72 | 37.47 | 238,460 | +1.14(+3.14%) |
Sep 24, 2018 | 37.71 | 37.72 | 35.91 | 36.33 | 215,386 | -1.34(-3.56%) |
Sep 21, 2018 | 39.05 | 39.94 | 37.58 | 37.67 | 866,600 | -1.28(-3.29%) |
Sep 20, 2018 | 37.54 | 38.99 | 36.91 | 38.95 | 263,596 | +1.70(+4.56%) |
Sep 19, 2018 | 36.79 | 37.30 | 36.25 | 37.25 | 191,246 | +0.34(+0.92%) |
Sep 18, 2018 | 35.92 | 36.95 | 35.60 | 36.91 | 160,057 | +1.05(+2.93%) |
Sep 17, 2018 | 36.61 | 36.98 | 35.59 | 35.86 | 274,086 | -0.92(-2.50%) |
Sep 14, 2018 | 37.36 | 37.66 | 36.58 | 36.78 | 289,800 | -0.59(-1.58%) |
Sep 13, 2018 | 38.73 | 38.82 | 37.07 | 37.37 | 276,575 | -1.19(-3.09%) |
Sep 12, 2018 | 38.54 | 38.74 | 36.02 | 38.56 | 348,668 | +2.32(+6.40%) |
Sep 11, 2018 | 35.91 | 36.45 | 35.32 | 36.24 | 378,858 | +0.45(+1.26%) |
Sep 10, 2018 | 35.66 | 35.87 | 34.81 | 35.79 | 135,423 | +0.29(+0.82%) |
Sep 07, 2018 | 35.21 | 36.29 | 34.75 | 35.50 | 145,900 | +0.06(+0.17%) |
Sep 06, 2018 | 37.18 | 37.31 | 35.00 | 35.44 | 262,200 | -1.62(-4.37%) |
Sep 05, 2018 | 36.93 | 37.33 | 35.36 | 37.06 | 219,277 | +0.00(+0.00%) |