Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.56 | 35.27 | 34.00 | 35.21 | 592,500 | +0.60(+1.73%) |
Nov 29, 2018 | 34.71 | 35.19 | 34.40 | 34.61 | 352,933 | -0.17(-0.49%) |
Nov 28, 2018 | 33.80 | 35.07 | 33.42 | 34.78 | 420,710 | +1.25(+3.73%) |
Nov 27, 2018 | 33.32 | 33.54 | 32.68 | 33.53 | 547,608 | -0.15(-0.45%) |
Nov 26, 2018 | 33.47 | 34.01 | 33.03 | 33.68 | 462,366 | +0.41(+1.23%) |
Nov 23, 2018 | 33.15 | 33.77 | 33.12 | 33.27 | 301,500 | -0.26(-0.78%) |
Nov 21, 2018 | 33.53 | 33.53 | 33.53 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 33.58 | 34.00 | 33.03 | 33.58 | 653,402 | -0.78(-2.27%) |
Nov 19, 2018 | 35.37 | 35.40 | 34.28 | 34.36 | 403,746 | -0.97(-2.75%) |
Nov 16, 2018 | 35.49 | 35.84 | 35.04 | 35.33 | 567,500 | -0.62(-1.72%) |
Nov 15, 2018 | 35.33 | 36.27 | 35.22 | 35.95 | 531,071 | +0.38(+1.07%) |
Nov 14, 2018 | 36.50 | 36.50 | 35.55 | 35.57 | 420,551 | -0.71(-1.96%) |
Nov 13, 2018 | 36.68 | 37.06 | 36.00 | 36.28 | 546,683 | -0.36(-0.98%) |
Nov 12, 2018 | 38.05 | 38.29 | 36.61 | 36.64 | 517,214 | -1.30(-3.43%) |
Nov 09, 2018 | 37.77 | 38.15 | 37.47 | 37.94 | 587,500 | +0.07(+0.18%) |
Nov 08, 2018 | 38.67 | 38.70 | 37.63 | 37.87 | 606,191 | -0.80(-2.07%) |
Nov 07, 2018 | 38.33 | 38.84 | 37.70 | 38.67 | 625,931 | +0.50(+1.31%) |
Nov 06, 2018 | 36.79 | 38.92 | 36.75 | 38.17 | 1,116,260 | +1.47(+4.01%) |
Nov 05, 2018 | 37.13 | 37.42 | 36.44 | 36.70 | 889,342 | -0.16(-0.43%) |
Nov 02, 2018 | 36.34 | 38.50 | 36.12 | 36.86 | 1,811,000 | +0.86(+2.39%) |
Nov 01, 2018 | 35.95 | 37.15 | 35.81 | 36.00 | 2,137,853 | +0.68(+1.93%) |
Oct 31, 2018 | 32.60 | 36.25 | 32.60 | 35.32 | 3,854,878 | +5.06(+16.72%) |
Oct 30, 2018 | 29.60 | 30.34 | 29.40 | 30.26 | 543,629 | +0.48(+1.61%) |
Oct 29, 2018 | 31.06 | 31.20 | 29.40 | 29.78 | 1,795,007 | -1.01(-3.28%) |
Oct 26, 2018 | 30.21 | 31.00 | 29.72 | 30.79 | 2,418,900 | +0.22(+0.72%) |
Oct 25, 2018 | 30.59 | 31.19 | 30.14 | 30.57 | 582,511 | +0.06(+0.20%) |
Oct 24, 2018 | 32.27 | 32.34 | 30.43 | 30.51 | 844,652 | -1.68(-5.22%) |
Oct 23, 2018 | 31.78 | 32.54 | 31.36 | 32.19 | 494,629 | -0.13(-0.40%) |
Oct 22, 2018 | 32.30 | 32.47 | 31.47 | 32.32 | 359,036 | +0.11(+0.34%) |
Oct 19, 2018 | 32.16 | 32.29 | 31.77 | 32.21 | 374,100 | +0.02(+0.06%) |
Oct 18, 2018 | 32.41 | 32.60 | 32.01 | 32.19 | 181,283 | -0.43(-1.32%) |
Oct 17, 2018 | 32.88 | 32.92 | 32.18 | 32.62 | 312,180 | -0.40(-1.21%) |
Oct 16, 2018 | 32.26 | 33.05 | 31.67 | 33.02 | 722,712 | +0.93(+2.90%) |
Oct 15, 2018 | 30.73 | 32.45 | 30.62 | 32.09 | 901,770 | +1.60(+5.25%) |
Oct 12, 2018 | 31.00 | 31.00 | 29.90 | 30.49 | 590,200 | +0.13(+0.43%) |
Oct 11, 2018 | 30.85 | 31.35 | 30.29 | 30.36 | 602,432 | -0.68(-2.19%) |
Oct 10, 2018 | 32.10 | 32.59 | 30.96 | 31.04 | 652,742 | -1.16(-3.60%) |
Oct 09, 2018 | 32.58 | 32.74 | 31.63 | 32.20 | 575,614 | -0.47(-1.44%) |
Oct 08, 2018 | 32.64 | 32.94 | 32.40 | 32.67 | 380,897 | +0.03(+0.09%) |
Oct 05, 2018 | 32.91 | 33.13 | 32.33 | 32.64 | 582,200 | -0.32(-0.97%) |
Oct 04, 2018 | 33.03 | 33.17 | 32.46 | 32.96 | 383,651 | -0.23(-0.69%) |
Oct 03, 2018 | 33.25 | 33.51 | 33.01 | 33.19 | 292,463 | +0.00(+0.00%) |
Oct 02, 2018 | 33.25 | 33.81 | 32.90 | 33.19 | 351,503 | -0.06(-0.18%) |
Oct 01, 2018 | 34.14 | 34.17 | 33.06 | 33.25 | 504,599 | -0.74(-2.18%) |
Sep 28, 2018 | 33.98 | 34.36 | 33.87 | 33.99 | 571,100 | +0.04(+0.12%) |
Sep 27, 2018 | 33.37 | 34.04 | 33.30 | 33.95 | 517,568 | +0.63(+1.89%) |
Sep 26, 2018 | 34.43 | 34.45 | 33.27 | 33.32 | 553,277 | -1.04(-3.03%) |
Sep 25, 2018 | 32.94 | 34.41 | 32.91 | 34.36 | 727,448 | +1.30(+3.93%) |
Sep 24, 2018 | 33.92 | 33.93 | 32.84 | 33.06 | 545,163 | -0.86(-2.54%) |
Sep 21, 2018 | 33.56 | 34.88 | 33.54 | 33.92 | 3,274,000 | +0.43(+1.28%) |
Sep 20, 2018 | 33.80 | 33.86 | 32.84 | 33.49 | 563,149 | -0.19(-0.56%) |
Sep 19, 2018 | 34.25 | 34.53 | 33.55 | 33.68 | 666,002 | -0.67(-1.95%) |
Sep 18, 2018 | 34.59 | 35.18 | 34.30 | 34.35 | 494,237 | -0.17(-0.49%) |
Sep 17, 2018 | 34.75 | 34.83 | 33.89 | 34.52 | 611,910 | -0.23(-0.66%) |
Sep 14, 2018 | 34.03 | 34.81 | 33.73 | 34.75 | 467,400 | +0.65(+1.91%) |
Sep 13, 2018 | 34.27 | 34.66 | 33.92 | 34.10 | 496,392 | +0.03(+0.09%) |
Sep 12, 2018 | 34.62 | 34.77 | 33.83 | 34.07 | 698,987 | -0.60(-1.73%) |
Sep 11, 2018 | 34.60 | 34.89 | 34.33 | 34.67 | 344,612 | -0.08(-0.23%) |
Sep 10, 2018 | 36.06 | 36.19 | 34.30 | 34.75 | 489,924 | -1.19(-3.31%) |
Sep 07, 2018 | 35.49 | 35.98 | 35.25 | 35.94 | 320,700 | +0.31(+0.87%) |
Sep 06, 2018 | 35.91 | 36.27 | 35.53 | 35.63 | 486,993 | -0.13(-0.36%) |
Sep 05, 2018 | 35.30 | 35.94 | 35.04 | 35.76 | 318,530 | +0.47(+1.33%) |