Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.44 | 30.54 | 29.70 | 30.25 | 171,362 | -0.44(-1.45%) |
Nov 29, 2018 | 30.15 | 30.94 | 30.10 | 30.69 | 222,432 | +0.54(+1.80%) |
Nov 28, 2018 | 29.50 | 30.20 | 29.21 | 30.15 | 235,571 | +0.69(+2.35%) |
Nov 27, 2018 | 29.95 | 30.15 | 29.41 | 29.46 | 193,792 | -0.40(-1.32%) |
Nov 26, 2018 | 29.80 | 30.25 | 29.70 | 29.85 | 179,877 | +0.40(+1.34%) |
Nov 23, 2018 | 29.85 | 29.90 | 29.26 | 29.46 | 166,182 | -0.89(-2.93%) |
Nov 21, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.39 | 30.49 | 29.16 | 29.50 | 391,974 | -1.14(-3.71%) |
Nov 19, 2018 | 30.93 | 31.18 | 30.54 | 30.64 | 139,689 | -0.34(-1.10%) |
Nov 16, 2018 | 30.84 | 31.20 | 30.69 | 30.98 | 122,570 | +0.19(+0.63%) |
Nov 15, 2018 | 30.30 | 30.84 | 30.11 | 30.79 | 155,738 | +0.58(+1.93%) |
Nov 14, 2018 | 30.69 | 30.89 | 30.06 | 30.20 | 260,844 | -0.10(-0.32%) |
Nov 13, 2018 | 30.93 | 31.32 | 30.20 | 30.30 | 192,916 | -0.63(-2.04%) |
Nov 12, 2018 | 31.76 | 31.76 | 30.88 | 30.93 | 138,026 | -0.87(-2.75%) |
Nov 09, 2018 | 31.81 | 32.10 | 31.22 | 31.81 | 132,084 | -0.15(-0.46%) |
Nov 08, 2018 | 32.24 | 32.83 | 31.95 | 31.95 | 230,968 | -0.29(-0.90%) |
Nov 07, 2018 | 31.61 | 32.54 | 31.56 | 32.24 | 205,386 | +0.83(+2.63%) |
Nov 06, 2018 | 31.52 | 31.56 | 30.93 | 31.42 | 191,600 | -0.05(-0.15%) |
Nov 05, 2018 | 31.08 | 31.56 | 30.88 | 31.47 | 282,713 | +0.49(+1.57%) |
Nov 02, 2018 | 31.56 | 31.81 | 30.64 | 30.98 | 330,910 | -0.58(-1.85%) |
Nov 01, 2018 | 31.13 | 31.71 | 31.13 | 31.56 | 171,883 | +0.39(+1.25%) |
Oct 31, 2018 | 31.08 | 31.81 | 30.84 | 31.18 | 219,274 | +0.63(+2.07%) |
Oct 30, 2018 | 30.16 | 30.70 | 29.77 | 30.54 | 291,220 | +0.39(+1.29%) |
Oct 29, 2018 | 31.18 | 31.32 | 29.72 | 30.16 | 397,771 | -0.92(-2.97%) |
Oct 26, 2018 | 31.61 | 31.71 | 30.47 | 31.08 | 333,649 | -0.73(-2.29%) |
Oct 25, 2018 | 31.81 | 32.10 | 31.56 | 31.81 | 244,910 | +0.15(+0.46%) |
Oct 24, 2018 | 33.51 | 33.55 | 31.66 | 31.66 | 369,650 | -1.75(-5.23%) |
Oct 23, 2018 | 33.75 | 33.85 | 32.44 | 33.41 | 374,147 | -0.83(-2.41%) |
Oct 22, 2018 | 34.82 | 35.01 | 33.99 | 34.23 | 227,736 | -0.44(-1.26%) |
Oct 19, 2018 | 34.96 | 35.10 | 34.53 | 34.67 | 176,713 | -0.24(-0.68%) |
Oct 18, 2018 | 34.96 | 35.58 | 34.58 | 34.91 | 154,738 | -0.14(-0.41%) |
Oct 17, 2018 | 35.68 | 35.68 | 35.01 | 35.05 | 144,586 | -0.72(-2.01%) |
Oct 16, 2018 | 35.05 | 35.82 | 35.01 | 35.77 | 188,659 | +0.81(+2.33%) |
Oct 15, 2018 | 35.05 | 35.29 | 34.67 | 34.96 | 168,997 | -0.05(-0.14%) |
Oct 12, 2018 | 35.25 | 35.63 | 34.38 | 35.01 | 253,371 | +0.14(+0.41%) |
Oct 11, 2018 | 35.39 | 35.48 | 34.72 | 34.86 | 255,538 | -0.72(-2.02%) |
Oct 10, 2018 | 36.20 | 36.25 | 35.53 | 35.58 | 185,346 | -0.62(-1.72%) |
Oct 09, 2018 | 36.11 | 36.39 | 36.03 | 36.20 | 78,933 | +0.10(+0.26%) |
Oct 08, 2018 | 36.11 | 36.20 | 35.87 | 36.11 | 129,726 | -0.19(-0.53%) |
Oct 05, 2018 | 36.25 | 36.49 | 36.13 | 36.30 | 107,291 | +0.05(+0.13%) |
Oct 04, 2018 | 36.35 | 36.46 | 36.11 | 36.25 | 113,315 | -0.29(-0.79%) |
Oct 03, 2018 | 36.30 | 36.58 | 36.11 | 36.54 | 150,459 | +0.38(+1.06%) |
Oct 02, 2018 | 36.35 | 36.49 | 36.06 | 36.15 | 114,487 | -0.24(-0.66%) |
Oct 01, 2018 | 35.77 | 36.44 | 35.72 | 36.39 | 238,307 | +0.77(+2.15%) |
Sep 28, 2018 | 35.39 | 35.77 | 35.25 | 35.63 | 210,253 | +0.24(+0.68%) |
Sep 27, 2018 | 35.44 | 35.48 | 35.27 | 35.39 | 103,411 | +0.10(+0.27%) |
Sep 26, 2018 | 35.58 | 35.70 | 35.25 | 35.29 | 206,627 | -0.29(-0.81%) |
Sep 25, 2018 | 35.92 | 35.97 | 35.29 | 35.58 | 234,367 | -0.33(-0.93%) |
Sep 24, 2018 | 36.44 | 36.58 | 35.72 | 35.92 | 255,567 | -0.33(-0.92%) |
Sep 21, 2018 | 36.44 | 36.44 | 36.20 | 36.25 | 116,387 | -0.10(-0.26%) |
Sep 20, 2018 | 36.58 | 36.72 | 36.06 | 36.35 | 158,838 | +0.05(+0.13%) |
Sep 19, 2018 | 36.53 | 36.65 | 36.20 | 36.30 | 218,177 | -0.24(-0.65%) |
Sep 18, 2018 | 36.67 | 36.86 | 36.44 | 36.53 | 143,122 | +0.00(+0.00%) |
Sep 17, 2018 | 36.77 | 36.86 | 36.44 | 36.53 | 149,576 | -0.24(-0.64%) |
Sep 14, 2018 | 36.72 | 36.96 | 36.39 | 36.77 | 126,241 | -0.05(-0.13%) |
Sep 13, 2018 | 36.96 | 36.96 | 36.67 | 36.82 | 90,369 | -0.14(-0.38%) |
Sep 12, 2018 | 37.00 | 37.15 | 36.82 | 36.96 | 123,812 | -0.05(-0.13%) |
Sep 11, 2018 | 36.63 | 37.05 | 36.63 | 37.00 | 92,031 | +0.33(+0.90%) |
Sep 10, 2018 | 36.63 | 36.75 | 36.58 | 36.67 | 78,771 | +0.09(+0.26%) |
Sep 07, 2018 | 36.63 | 36.77 | 36.34 | 36.58 | 108,888 | -0.14(-0.39%) |
Sep 06, 2018 | 37.10 | 37.19 | 36.58 | 36.72 | 79,526 | -0.33(-0.89%) |
Sep 05, 2018 | 36.86 | 37.05 | 36.58 | 37.05 | 144,136 | +0.14(+0.38%) |