Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.08 | 33.28 | 32.58 | 32.76 | 2,590,900 | -0.20(-0.61%) |
Nov 29, 2018 | 33.35 | 33.71 | 32.87 | 32.96 | 2,157,704 | -0.60(-1.79%) |
Nov 28, 2018 | 32.46 | 33.87 | 32.38 | 33.56 | 2,717,521 | +1.20(+3.71%) |
Nov 27, 2018 | 31.97 | 32.91 | 31.87 | 32.36 | 2,183,200 | +0.25(+0.78%) |
Nov 26, 2018 | 31.14 | 32.15 | 31.08 | 32.11 | 2,608,143 | +1.44(+4.70%) |
Nov 23, 2018 | 31.04 | 31.24 | 30.56 | 30.67 | 717,600 | -0.60(-1.92%) |
Nov 21, 2018 | 31.27 | 31.27 | 31.27 | 0 | +1.24(+4.13%) | |
Nov 20, 2018 | 31.10 | 31.31 | 29.93 | 30.03 | 3,134,447 | -1.47(-4.67%) |
Nov 19, 2018 | 32.93 | 33.08 | 31.37 | 31.50 | 3,204,725 | -1.35(-4.11%) |
Nov 16, 2018 | 32.82 | 33.43 | 32.55 | 32.85 | 2,886,700 | -0.27(-0.82%) |
Nov 15, 2018 | 31.99 | 33.22 | 31.66 | 33.12 | 3,532,196 | +1.02(+3.18%) |
Nov 14, 2018 | 32.33 | 32.66 | 31.64 | 32.10 | 4,234,656 | +0.15(+0.47%) |
Nov 13, 2018 | 31.80 | 32.64 | 31.76 | 31.95 | 3,317,454 | +0.30(+0.95%) |
Nov 12, 2018 | 31.77 | 32.22 | 31.56 | 31.65 | 1,792,460 | -0.08(-0.25%) |
Nov 09, 2018 | 32.21 | 32.44 | 31.06 | 31.73 | 1,994,400 | -0.43(-1.34%) |
Nov 08, 2018 | 31.88 | 32.44 | 31.10 | 32.16 | 2,392,793 | +0.04(+0.12%) |
Nov 07, 2018 | 31.00 | 33.99 | 30.29 | 32.12 | 5,525,401 | +0.63(+2.00%) |
Nov 06, 2018 | 30.86 | 31.75 | 30.86 | 31.49 | 3,342,979 | +0.52(+1.68%) |
Nov 05, 2018 | 31.09 | 31.40 | 30.55 | 30.97 | 2,859,937 | +0.04(+0.13%) |
Nov 02, 2018 | 31.78 | 32.01 | 30.47 | 30.93 | 2,447,700 | -0.75(-2.37%) |
Nov 01, 2018 | 30.77 | 31.90 | 30.45 | 31.68 | 2,921,320 | +0.94(+3.06%) |
Oct 31, 2018 | 29.69 | 30.85 | 29.54 | 30.74 | 4,927,638 | +1.29(+4.38%) |
Oct 30, 2018 | 28.01 | 29.67 | 27.89 | 29.45 | 3,665,044 | +1.42(+5.07%) |
Oct 29, 2018 | 29.01 | 29.27 | 27.54 | 28.03 | 5,007,387 | -0.23(-0.81%) |
Oct 26, 2018 | 29.53 | 29.93 | 28.13 | 28.26 | 6,538,900 | -1.99(-6.58%) |
Oct 25, 2018 | 30.52 | 31.11 | 30.15 | 30.25 | 3,386,611 | +0.18(+0.60%) |
Oct 24, 2018 | 32.03 | 32.71 | 29.92 | 30.07 | 4,683,926 | -1.70(-5.35%) |
Oct 23, 2018 | 33.03 | 33.55 | 31.05 | 31.77 | 5,808,283 | -2.89(-8.34%) |
Oct 22, 2018 | 34.96 | 35.41 | 34.64 | 34.66 | 2,575,823 | -0.25(-0.72%) |
Oct 19, 2018 | 34.40 | 35.40 | 34.30 | 34.91 | 3,132,200 | +0.51(+1.48%) |
Oct 18, 2018 | 34.42 | 34.78 | 33.96 | 34.40 | 2,586,900 | -0.04(-0.12%) |
Oct 17, 2018 | 33.96 | 35.03 | 33.90 | 34.44 | 2,256,431 | +0.29(+0.85%) |
Oct 16, 2018 | 34.02 | 34.38 | 33.75 | 34.15 | 2,595,203 | +0.47(+1.40%) |
Oct 15, 2018 | 32.99 | 34.06 | 32.91 | 33.68 | 3,250,054 | +0.76(+2.31%) |
Oct 12, 2018 | 32.43 | 33.03 | 31.91 | 32.92 | 3,546,600 | +1.05(+3.29%) |
Oct 11, 2018 | 33.06 | 33.13 | 31.84 | 31.87 | 3,616,645 | -1.18(-3.57%) |
Oct 10, 2018 | 34.32 | 34.60 | 33.03 | 33.05 | 3,170,554 | -1.12(-3.28%) |
Oct 09, 2018 | 34.46 | 34.76 | 33.85 | 34.17 | 2,013,886 | -0.32(-0.93%) |
Oct 08, 2018 | 34.08 | 34.56 | 33.76 | 34.49 | 3,591,190 | +0.19(+0.55%) |
Oct 05, 2018 | 36.38 | 36.38 | 34.24 | 34.30 | 3,583,700 | -1.93(-5.33%) |
Oct 04, 2018 | 36.02 | 36.49 | 35.90 | 36.23 | 2,168,883 | +0.08(+0.22%) |
Oct 03, 2018 | 36.45 | 36.57 | 35.95 | 36.15 | 2,103,956 | -0.06(-0.17%) |
Oct 02, 2018 | 35.38 | 36.39 | 35.19 | 36.21 | 3,781,469 | +0.79(+2.23%) |
Oct 01, 2018 | 35.84 | 36.07 | 35.19 | 35.42 | 2,335,932 | -0.34(-0.95%) |
Sep 28, 2018 | 35.44 | 36.04 | 35.06 | 35.76 | 2,317,700 | +0.28(+0.79%) |
Sep 27, 2018 | 35.62 | 35.99 | 35.10 | 35.48 | 1,627,509 | -0.11(-0.31%) |
Sep 26, 2018 | 35.66 | 36.19 | 35.48 | 35.59 | 1,542,172 | +0.02(+0.06%) |
Sep 25, 2018 | 35.43 | 35.90 | 34.97 | 35.57 | 3,586,450 | +0.15(+0.42%) |
Sep 24, 2018 | 36.54 | 36.62 | 35.02 | 35.42 | 3,557,109 | -1.09(-2.99%) |
Sep 21, 2018 | 36.70 | 36.91 | 36.27 | 36.51 | 4,193,100 | -0.11(-0.30%) |
Sep 20, 2018 | 37.06 | 37.13 | 36.10 | 36.62 | 2,314,942 | -0.15(-0.41%) |
Sep 19, 2018 | 37.13 | 37.47 | 36.69 | 36.77 | 1,850,764 | -0.31(-0.84%) |
Sep 18, 2018 | 36.48 | 37.23 | 36.47 | 37.08 | 2,637,289 | +0.52(+1.42%) |
Sep 17, 2018 | 36.50 | 37.14 | 36.17 | 36.56 | 3,060,452 | +0.18(+0.49%) |
Sep 14, 2018 | 36.62 | 36.79 | 36.12 | 36.38 | 3,218,300 | -0.13(-0.36%) |
Sep 13, 2018 | 35.58 | 36.58 | 35.46 | 36.51 | 2,513,696 | +1.21(+3.43%) |
Sep 12, 2018 | 34.85 | 35.39 | 34.45 | 35.30 | 1,532,599 | +0.36(+1.03%) |
Sep 11, 2018 | 34.65 | 35.08 | 34.03 | 34.94 | 3,198,252 | +0.07(+0.20%) |
Sep 10, 2018 | 35.43 | 35.72 | 34.71 | 34.87 | 2,016,941 | -0.42(-1.19%) |
Sep 07, 2018 | 34.54 | 35.72 | 34.40 | 35.29 | 2,101,900 | +0.77(+2.23%) |
Sep 06, 2018 | 34.52 | 35.21 | 34.09 | 34.52 | 4,874,536 | -0.03(-0.09%) |
Sep 05, 2018 | 34.92 | 35.35 | 34.38 | 34.55 | 3,482,501 | -0.50(-1.43%) |