Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.27 | 31.66 | 30.18 | 31.02 | 5,489,462 | +0.80(+2.65%) |
Nov 29, 2018 | 32.62 | 32.65 | 30.21 | 30.22 | 8,283,731 | -2.55(-7.77%) |
Nov 28, 2018 | 30.58 | 33.33 | 30.19 | 32.77 | 5,779,490 | +2.35(+7.73%) |
Nov 27, 2018 | 31.35 | 31.55 | 30.19 | 30.42 | 3,037,390 | -1.35(-4.24%) |
Nov 26, 2018 | 31.60 | 32.05 | 31.22 | 31.77 | 2,407,725 | +0.25(+0.80%) |
Nov 23, 2018 | 31.26 | 31.77 | 30.85 | 31.51 | 1,380,722 | -0.48(-1.49%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.62 | 32.38 | 31.19 | 31.87 | 3,012,801 | -0.79(-2.42%) |
Nov 19, 2018 | 34.92 | 35.10 | 31.45 | 32.66 | 4,708,691 | -2.40(-6.84%) |
Nov 16, 2018 | 34.96 | 35.81 | 34.84 | 35.06 | 3,170,349 | +0.01(+0.03%) |
Nov 15, 2018 | 34.22 | 35.27 | 33.94 | 35.05 | 2,599,982 | +0.77(+2.25%) |
Nov 14, 2018 | 34.05 | 34.72 | 33.40 | 34.28 | 2,945,726 | +0.42(+1.24%) |
Nov 13, 2018 | 32.86 | 34.49 | 32.44 | 33.86 | 4,118,730 | +0.97(+2.94%) |
Nov 12, 2018 | 33.37 | 33.72 | 32.65 | 32.90 | 2,483,795 | -0.61(-1.83%) |
Nov 09, 2018 | 35.08 | 35.26 | 32.98 | 33.51 | 4,387,324 | -1.97(-5.55%) |
Nov 08, 2018 | 35.95 | 37.00 | 35.27 | 35.48 | 3,859,318 | -0.44(-1.22%) |
Nov 07, 2018 | 35.83 | 36.41 | 35.23 | 35.92 | 3,349,692 | +0.62(+1.77%) |
Nov 06, 2018 | 35.21 | 35.68 | 34.80 | 35.30 | 2,479,043 | -0.40(-1.12%) |
Nov 05, 2018 | 35.93 | 36.25 | 35.48 | 35.70 | 1,819,625 | -0.32(-0.89%) |
Nov 02, 2018 | 36.09 | 36.76 | 35.51 | 36.02 | 2,758,163 | +0.15(+0.41%) |
Nov 01, 2018 | 34.56 | 35.97 | 34.37 | 35.87 | 2,826,140 | +1.75(+5.12%) |
Oct 31, 2018 | 33.96 | 34.94 | 33.74 | 34.13 | 3,466,364 | +0.82(+2.46%) |
Oct 30, 2018 | 32.82 | 33.63 | 32.59 | 33.31 | 2,249,026 | +0.32(+0.98%) |
Oct 29, 2018 | 33.74 | 34.25 | 32.57 | 32.98 | 2,275,881 | -0.42(-1.26%) |
Oct 26, 2018 | 33.00 | 34.13 | 32.26 | 33.40 | 4,044,656 | -0.30(-0.90%) |
Oct 25, 2018 | 33.71 | 34.32 | 33.04 | 33.71 | 3,281,209 | +0.35(+1.05%) |
Oct 24, 2018 | 36.20 | 36.43 | 33.20 | 33.35 | 5,019,661 | -3.04(-8.36%) |
Oct 23, 2018 | 37.91 | 38.01 | 36.15 | 36.40 | 3,273,519 | -2.09(-5.42%) |
Oct 22, 2018 | 37.76 | 38.78 | 37.69 | 38.48 | 3,220,138 | +0.84(+2.23%) |
Oct 19, 2018 | 37.94 | 38.18 | 36.96 | 37.65 | 5,190,063 | -0.24(-0.64%) |
Oct 18, 2018 | 37.66 | 39.67 | 37.65 | 37.89 | 14,175,469 | +2.10(+5.86%) |
Oct 17, 2018 | 35.48 | 35.80 | 34.68 | 35.79 | 7,529,922 | +0.50(+1.41%) |
Oct 16, 2018 | 34.60 | 35.39 | 34.43 | 35.30 | 2,754,525 | +0.83(+2.41%) |
Oct 15, 2018 | 34.59 | 34.99 | 34.44 | 34.47 | 2,501,695 | -0.32(-0.93%) |
Oct 12, 2018 | 35.49 | 35.65 | 34.71 | 34.79 | 2,920,679 | +0.00(+0.00%) |
Oct 11, 2018 | 34.92 | 35.32 | 34.26 | 34.79 | 3,594,073 | -0.38(-1.08%) |
Oct 10, 2018 | 36.39 | 36.52 | 35.08 | 35.17 | 4,485,251 | -1.54(-4.20%) |
Oct 09, 2018 | 37.53 | 37.77 | 36.48 | 36.71 | 5,295,213 | -1.07(-2.84%) |
Oct 08, 2018 | 39.99 | 40.00 | 37.32 | 37.78 | 7,655,480 | -3.24(-7.89%) |
Oct 05, 2018 | 41.59 | 41.60 | 40.57 | 41.02 | 4,423,416 | -1.02(-2.44%) |
Oct 04, 2018 | 42.28 | 42.65 | 41.48 | 42.04 | 6,583,076 | +0.21(+0.51%) |
Oct 03, 2018 | 43.60 | 44.33 | 41.46 | 41.83 | 14,783,003 | +1.30(+3.20%) |
Oct 02, 2018 | 39.95 | 40.83 | 39.85 | 40.53 | 4,705,198 | +0.68(+1.71%) |
Oct 01, 2018 | 39.74 | 39.95 | 38.89 | 39.85 | 3,715,896 | +0.45(+1.14%) |
Sep 28, 2018 | 39.54 | 40.33 | 39.25 | 39.40 | 3,850,867 | -0.10(-0.25%) |
Sep 27, 2018 | 39.38 | 39.80 | 39.09 | 39.50 | 2,904,110 | +0.02(+0.05%) |
Sep 26, 2018 | 40.28 | 40.28 | 38.60 | 39.48 | 8,048,525 | -0.74(-1.84%) |
Sep 25, 2018 | 40.62 | 40.90 | 39.60 | 40.22 | 5,282,510 | -0.70(-1.72%) |
Sep 24, 2018 | 41.95 | 42.61 | 40.87 | 40.92 | 4,156,900 | -1.78(-4.18%) |
Sep 21, 2018 | 42.29 | 42.91 | 41.86 | 42.71 | 5,064,971 | +0.84(+2.00%) |
Sep 20, 2018 | 42.32 | 42.50 | 41.33 | 41.87 | 4,128,343 | +0.29(+0.70%) |
Sep 19, 2018 | 41.99 | 42.05 | 41.09 | 41.58 | 3,086,553 | -0.48(-1.14%) |
Sep 18, 2018 | 42.42 | 42.72 | 41.67 | 42.05 | 2,775,689 | +0.28(+0.68%) |
Sep 17, 2018 | 41.45 | 42.42 | 41.45 | 41.77 | 3,087,744 | +0.04(+0.09%) |
Sep 14, 2018 | 40.78 | 41.85 | 40.78 | 41.73 | 2,800,612 | +0.99(+2.44%) |
Sep 13, 2018 | 41.46 | 41.82 | 40.53 | 40.74 | 2,675,113 | -0.24(-0.60%) |
Sep 12, 2018 | 40.29 | 41.00 | 39.32 | 40.98 | 4,580,081 | +1.12(+2.81%) |
Sep 11, 2018 | 40.17 | 40.36 | 39.56 | 39.86 | 3,812,891 | -1.11(-2.71%) |
Sep 10, 2018 | 41.05 | 41.63 | 40.61 | 40.97 | 3,492,206 | +0.98(+2.46%) |
Sep 07, 2018 | 39.50 | 40.79 | 39.11 | 39.99 | 5,439,528 | +0.62(+1.59%) |
Sep 06, 2018 | 41.84 | 41.87 | 39.13 | 39.36 | 6,702,793 | -2.45(-5.85%) |
Sep 05, 2018 | 42.10 | 42.16 | 40.60 | 41.81 | 3,425,392 | -0.48(-1.13%) |