Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.07 | 32.71 | 32.05 | 32.56 | 481,776 | +0.42(+1.31%) |
Nov 29, 2018 | 32.51 | 33.05 | 32.05 | 32.14 | 336,363 | -0.64(-1.95%) |
Nov 28, 2018 | 31.83 | 32.90 | 31.54 | 32.78 | 346,493 | +0.78(+2.44%) |
Nov 27, 2018 | 32.35 | 32.57 | 31.77 | 32.00 | 293,505 | -0.45(-1.38%) |
Nov 26, 2018 | 32.45 | 32.73 | 32.15 | 32.44 | 321,235 | +0.43(+1.33%) |
Nov 23, 2018 | 31.47 | 32.33 | 31.47 | 32.02 | 121,118 | +0.06(+0.18%) |
Nov 21, 2018 | 31.96 | 31.96 | 31.96 | 0 | +0.71(+2.27%) | |
Nov 20, 2018 | 32.00 | 32.00 | 31.24 | 31.25 | 600,934 | -1.12(-3.45%) |
Nov 19, 2018 | 32.31 | 32.78 | 32.04 | 32.37 | 391,514 | +0.09(+0.26%) |
Nov 16, 2018 | 32.38 | 32.82 | 32.26 | 32.28 | 620,706 | -0.21(-0.64%) |
Nov 15, 2018 | 32.03 | 32.51 | 31.68 | 32.49 | 698,492 | +0.15(+0.47%) |
Nov 14, 2018 | 33.06 | 33.06 | 31.84 | 32.34 | 277,415 | -0.43(-1.30%) |
Nov 13, 2018 | 32.47 | 33.31 | 32.41 | 32.77 | 409,476 | +0.51(+1.58%) |
Nov 12, 2018 | 32.93 | 33.09 | 32.22 | 32.26 | 340,952 | -0.71(-2.15%) |
Nov 09, 2018 | 33.77 | 34.12 | 32.80 | 32.96 | 369,168 | -0.88(-2.60%) |
Nov 08, 2018 | 32.80 | 34.17 | 32.80 | 33.84 | 483,670 | +0.78(+2.35%) |
Nov 07, 2018 | 32.27 | 33.09 | 31.92 | 33.07 | 740,768 | +1.10(+3.43%) |
Nov 06, 2018 | 32.00 | 33.37 | 31.28 | 31.97 | 1,298,307 | +1.20(+3.91%) |
Nov 05, 2018 | 30.35 | 31.11 | 30.25 | 30.77 | 660,178 | +0.47(+1.56%) |
Nov 02, 2018 | 30.71 | 31.03 | 29.99 | 30.30 | 504,766 | -0.01(-0.03%) |
Nov 01, 2018 | 29.75 | 30.66 | 29.71 | 30.31 | 537,308 | +0.77(+2.59%) |
Oct 31, 2018 | 30.04 | 30.32 | 29.48 | 29.54 | 544,548 | -0.04(-0.13%) |
Oct 30, 2018 | 29.22 | 29.63 | 29.00 | 29.58 | 319,806 | +0.40(+1.36%) |
Oct 29, 2018 | 29.56 | 29.87 | 28.80 | 29.18 | 468,559 | +0.16(+0.55%) |
Oct 26, 2018 | 28.99 | 29.62 | 28.60 | 29.02 | 472,954 | -0.36(-1.22%) |
Oct 25, 2018 | 29.35 | 29.71 | 29.19 | 29.38 | 394,537 | +0.26(+0.88%) |
Oct 24, 2018 | 30.63 | 30.63 | 29.06 | 29.12 | 375,000 | -1.56(-5.09%) |
Oct 23, 2018 | 30.25 | 30.89 | 29.56 | 30.68 | 362,557 | -0.14(-0.46%) |
Oct 22, 2018 | 31.26 | 31.38 | 30.68 | 30.83 | 279,805 | -0.32(-1.03%) |
Oct 19, 2018 | 30.80 | 31.49 | 30.64 | 31.15 | 361,559 | +0.15(+0.49%) |
Oct 18, 2018 | 31.36 | 31.65 | 30.87 | 31.00 | 341,703 | -0.42(-1.33%) |
Oct 17, 2018 | 31.06 | 31.81 | 30.74 | 31.41 | 338,202 | +0.30(+0.97%) |
Oct 16, 2018 | 31.27 | 31.38 | 30.32 | 31.11 | 499,410 | -0.02(-0.06%) |
Oct 15, 2018 | 30.96 | 31.47 | 30.92 | 31.13 | 447,908 | +0.06(+0.18%) |
Oct 12, 2018 | 31.93 | 31.93 | 30.33 | 31.07 | 673,551 | -0.16(-0.52%) |
Oct 11, 2018 | 32.87 | 32.98 | 31.20 | 31.23 | 397,855 | -1.84(-5.55%) |
Oct 10, 2018 | 34.12 | 34.41 | 33.03 | 33.07 | 353,595 | -1.08(-3.16%) |
Oct 09, 2018 | 34.03 | 34.37 | 33.81 | 34.15 | 322,936 | -0.04(-0.11%) |
Oct 08, 2018 | 33.68 | 34.33 | 33.61 | 34.19 | 315,104 | +0.59(+1.75%) |
Oct 05, 2018 | 33.99 | 34.17 | 33.45 | 33.60 | 380,477 | -0.37(-1.09%) |
Oct 04, 2018 | 33.92 | 34.43 | 33.83 | 33.97 | 407,020 | +0.07(+0.20%) |
Oct 03, 2018 | 32.85 | 34.04 | 32.73 | 33.90 | 578,701 | +1.28(+3.92%) |
Oct 02, 2018 | 32.76 | 33.20 | 32.28 | 32.62 | 611,559 | -0.19(-0.58%) |
Oct 01, 2018 | 33.65 | 33.82 | 32.68 | 32.81 | 294,981 | -0.64(-1.92%) |
Sep 28, 2018 | 33.21 | 33.62 | 32.96 | 33.46 | 418,631 | +0.06(+0.17%) |
Sep 27, 2018 | 33.14 | 33.67 | 32.83 | 33.40 | 425,241 | +0.27(+0.83%) |
Sep 26, 2018 | 33.65 | 33.86 | 33.12 | 33.13 | 479,282 | -0.46(-1.38%) |
Sep 25, 2018 | 34.19 | 34.32 | 33.59 | 33.59 | 316,214 | -0.54(-1.58%) |
Sep 24, 2018 | 34.78 | 34.84 | 34.03 | 34.13 | 286,855 | -0.67(-1.93%) |
Sep 21, 2018 | 34.81 | 34.95 | 34.50 | 34.80 | 1,037,435 | +0.04(+0.11%) |
Sep 20, 2018 | 34.77 | 34.91 | 34.55 | 34.76 | 472,775 | +0.18(+0.52%) |
Sep 19, 2018 | 34.24 | 34.67 | 34.24 | 34.58 | 541,047 | +0.32(+0.94%) |
Sep 18, 2018 | 34.32 | 34.67 | 34.01 | 34.26 | 394,340 | -0.04(-0.11%) |
Sep 17, 2018 | 34.44 | 34.80 | 34.17 | 34.30 | 348,741 | -0.02(-0.06%) |
Sep 14, 2018 | 33.88 | 34.60 | 33.73 | 34.32 | 602,000 | +0.53(+1.57%) |
Sep 13, 2018 | 33.70 | 33.87 | 33.54 | 33.79 | 406,135 | +0.16(+0.48%) |
Sep 12, 2018 | 33.93 | 33.98 | 33.27 | 33.63 | 519,970 | -0.36(-1.06%) |
Sep 11, 2018 | 34.07 | 34.07 | 33.62 | 33.99 | 491,104 | -0.09(-0.28%) |
Sep 10, 2018 | 34.23 | 34.26 | 33.80 | 34.08 | 374,919 | +0.15(+0.45%) |
Sep 07, 2018 | 34.37 | 34.37 | 33.78 | 33.93 | 531,083 | -0.30(-0.88%) |
Sep 06, 2018 | 34.78 | 34.84 | 34.03 | 34.23 | 714,403 | -0.55(-1.58%) |
Sep 05, 2018 | 34.84 | 35.14 | 34.63 | 34.78 | 651,952 | -0.09(-0.24%) |