Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.54 | 33.03 | 32.42 | 32.99 | 6,479,427 | +0.48(+1.48%) |
Nov 29, 2018 | 32.71 | 32.91 | 32.41 | 32.51 | 2,315,683 | -0.37(-1.13%) |
Nov 28, 2018 | 32.19 | 32.92 | 31.83 | 32.88 | 4,350,035 | +0.76(+2.38%) |
Nov 27, 2018 | 32.07 | 32.22 | 31.80 | 32.12 | 3,089,475 | -0.06(-0.18%) |
Nov 26, 2018 | 32.07 | 32.52 | 32.03 | 32.17 | 2,245,840 | +0.33(+1.05%) |
Nov 23, 2018 | 31.47 | 32.06 | 31.27 | 31.84 | 1,116,713 | +0.05(+0.17%) |
Nov 21, 2018 | 31.79 | 31.79 | 31.79 | 0 | +0.31(+0.98%) | |
Nov 20, 2018 | 31.92 | 32.07 | 31.28 | 31.48 | 3,715,768 | -0.59(-1.85%) |
Nov 19, 2018 | 32.07 | 32.57 | 31.89 | 32.07 | 2,931,326 | -0.15(-0.46%) |
Nov 16, 2018 | 31.88 | 32.43 | 31.82 | 32.22 | 2,523,119 | +0.11(+0.35%) |
Nov 15, 2018 | 31.38 | 32.24 | 31.17 | 32.11 | 3,041,087 | +0.47(+1.47%) |
Nov 14, 2018 | 31.39 | 31.95 | 31.21 | 31.64 | 3,312,331 | +0.44(+1.41%) |
Nov 13, 2018 | 31.22 | 31.84 | 31.09 | 31.20 | 3,106,832 | +0.25(+0.81%) |
Nov 12, 2018 | 30.96 | 31.36 | 30.79 | 30.95 | 2,981,300 | +0.01(+0.03%) |
Nov 09, 2018 | 31.47 | 31.75 | 30.85 | 30.94 | 3,088,737 | -0.80(-2.52%) |
Nov 08, 2018 | 31.46 | 31.94 | 31.33 | 31.74 | 3,252,243 | +0.13(+0.42%) |
Nov 07, 2018 | 31.55 | 31.63 | 30.74 | 31.61 | 4,750,176 | +0.29(+0.91%) |
Nov 06, 2018 | 30.88 | 31.40 | 30.78 | 31.33 | 2,704,199 | +0.47(+1.54%) |
Nov 05, 2018 | 30.95 | 31.11 | 30.55 | 30.85 | 3,126,135 | +0.08(+0.27%) |
Nov 02, 2018 | 31.38 | 31.53 | 30.48 | 30.77 | 4,112,944 | -0.44(-1.42%) |
Nov 01, 2018 | 30.37 | 31.41 | 30.36 | 31.21 | 4,397,165 | +1.02(+3.37%) |
Oct 31, 2018 | 30.14 | 30.44 | 29.91 | 30.19 | 6,300,043 | +0.39(+1.29%) |
Oct 30, 2018 | 29.58 | 30.31 | 29.34 | 29.81 | 7,735,195 | +0.35(+1.20%) |
Oct 29, 2018 | 29.66 | 30.21 | 28.96 | 29.45 | 4,882,593 | +0.27(+0.92%) |
Oct 26, 2018 | 28.54 | 29.55 | 28.47 | 29.18 | 5,036,870 | +0.04(+0.14%) |
Oct 25, 2018 | 29.33 | 29.71 | 28.91 | 29.14 | 5,440,585 | +0.14(+0.49%) |
Oct 24, 2018 | 30.36 | 30.39 | 28.98 | 29.00 | 8,359,426 | -1.29(-4.27%) |
Oct 23, 2018 | 30.61 | 31.16 | 28.90 | 30.29 | 10,412,503 | -1.64(-5.12%) |
Oct 22, 2018 | 31.82 | 32.31 | 31.71 | 31.93 | 8,736,544 | +0.14(+0.45%) |
Oct 19, 2018 | 31.71 | 32.18 | 31.62 | 31.79 | 4,842,080 | -0.06(-0.18%) |
Oct 18, 2018 | 32.50 | 32.58 | 31.48 | 31.84 | 4,722,570 | -0.74(-2.27%) |
Oct 17, 2018 | 33.17 | 33.23 | 32.28 | 32.58 | 2,871,379 | -0.63(-1.91%) |
Oct 16, 2018 | 33.06 | 33.30 | 32.58 | 33.22 | 3,321,975 | +0.45(+1.37%) |
Oct 15, 2018 | 32.64 | 33.07 | 32.61 | 32.77 | 3,783,240 | -0.02(-0.06%) |
Oct 12, 2018 | 33.65 | 33.71 | 32.35 | 32.79 | 5,231,470 | -0.38(-1.15%) |
Oct 11, 2018 | 33.62 | 34.14 | 32.97 | 33.17 | 5,243,873 | -0.53(-1.57%) |
Oct 10, 2018 | 34.99 | 35.07 | 33.67 | 33.70 | 4,319,799 | -1.32(-3.78%) |
Oct 09, 2018 | 36.02 | 36.08 | 34.98 | 35.02 | 2,844,526 | -0.93(-2.60%) |
Oct 08, 2018 | 35.72 | 35.99 | 35.58 | 35.96 | 3,359,945 | +0.08(+0.22%) |
Oct 05, 2018 | 36.51 | 36.82 | 35.57 | 35.88 | 3,356,144 | -1.00(-2.72%) |
Oct 04, 2018 | 36.94 | 37.33 | 36.67 | 36.88 | 3,019,196 | -0.18(-0.50%) |
Oct 03, 2018 | 36.84 | 37.34 | 36.77 | 37.06 | 2,925,983 | +0.29(+0.79%) |
Oct 02, 2018 | 36.38 | 36.87 | 36.33 | 36.77 | 2,285,411 | +0.36(+0.99%) |
Oct 01, 2018 | 36.29 | 36.72 | 36.19 | 36.41 | 3,336,940 | +0.43(+1.19%) |
Sep 28, 2018 | 36.38 | 36.44 | 35.87 | 35.99 | 3,929,903 | -0.46(-1.26%) |
Sep 27, 2018 | 36.49 | 36.61 | 36.11 | 36.45 | 2,166,083 | +0.15(+0.41%) |
Sep 26, 2018 | 36.73 | 36.78 | 36.24 | 36.30 | 3,439,963 | -0.25(-0.68%) |
Sep 25, 2018 | 37.09 | 37.23 | 36.47 | 36.55 | 3,532,126 | -0.59(-1.58%) |
Sep 24, 2018 | 37.91 | 37.97 | 36.95 | 37.13 | 3,532,101 | -0.97(-2.55%) |
Sep 21, 2018 | 38.38 | 38.47 | 38.01 | 38.10 | 4,450,605 | -0.11(-0.29%) |
Sep 20, 2018 | 37.89 | 38.33 | 37.79 | 38.21 | 3,164,237 | +0.58(+1.53%) |
Sep 19, 2018 | 37.50 | 37.97 | 37.50 | 37.64 | 2,934,383 | +0.11(+0.28%) |
Sep 18, 2018 | 37.41 | 37.65 | 36.85 | 37.53 | 2,373,511 | +0.26(+0.69%) |
Sep 17, 2018 | 37.26 | 37.98 | 37.21 | 37.27 | 3,145,822 | +0.15(+0.41%) |
Sep 14, 2018 | 36.93 | 37.29 | 36.88 | 37.12 | 3,012,420 | +0.24(+0.64%) |
Sep 13, 2018 | 36.93 | 37.13 | 36.67 | 36.88 | 2,045,777 | +0.13(+0.36%) |
Sep 12, 2018 | 36.38 | 36.83 | 36.06 | 36.75 | 3,323,144 | +0.31(+0.84%) |
Sep 11, 2018 | 36.81 | 36.91 | 36.28 | 36.45 | 4,280,327 | -0.49(-1.33%) |
Sep 10, 2018 | 36.65 | 37.41 | 36.60 | 36.94 | 3,401,092 | +0.52(+1.42%) |
Sep 07, 2018 | 36.29 | 36.55 | 36.01 | 36.42 | 3,529,901 | -0.09(-0.25%) |
Sep 06, 2018 | 36.88 | 37.10 | 36.41 | 36.51 | 3,680,746 | -0.39(-1.04%) |
Sep 05, 2018 | 35.91 | 36.91 | 35.83 | 36.89 | 6,663,607 | +0.83(+2.30%) |