Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.73 | 34.51 | 33.71 | 34.50 | 1,643,893 | +0.71(+2.09%) |
Nov 29, 2018 | 34.10 | 34.24 | 33.60 | 33.79 | 766,411 | -0.32(-0.95%) |
Nov 28, 2018 | 34.11 | 34.19 | 33.03 | 34.12 | 1,250,672 | +0.00(+0.00%) |
Nov 27, 2018 | 33.78 | 34.25 | 33.71 | 34.12 | 1,357,848 | +0.13(+0.38%) |
Nov 26, 2018 | 33.38 | 34.25 | 33.38 | 33.99 | 1,761,649 | +0.87(+2.61%) |
Nov 23, 2018 | 33.06 | 33.52 | 32.97 | 33.13 | 298,788 | -0.30(-0.91%) |
Nov 21, 2018 | 33.43 | 33.43 | 33.43 | 0 | +0.27(+0.80%) | |
Nov 20, 2018 | 33.19 | 33.58 | 32.70 | 33.17 | 1,483,823 | -0.26(-0.76%) |
Nov 19, 2018 | 33.71 | 34.01 | 33.37 | 33.42 | 772,147 | -0.41(-1.22%) |
Nov 16, 2018 | 33.41 | 33.98 | 33.36 | 33.83 | 1,094,335 | +0.14(+0.41%) |
Nov 15, 2018 | 32.94 | 33.86 | 32.61 | 33.70 | 1,467,551 | +0.52(+1.57%) |
Nov 14, 2018 | 33.46 | 33.62 | 32.96 | 33.18 | 1,413,615 | +0.07(+0.21%) |
Nov 13, 2018 | 33.05 | 33.78 | 32.96 | 33.11 | 1,398,275 | +0.05(+0.15%) |
Nov 12, 2018 | 34.18 | 34.18 | 32.98 | 33.06 | 1,304,291 | -1.19(-3.47%) |
Nov 09, 2018 | 34.41 | 34.41 | 33.77 | 34.25 | 1,844,204 | -0.49(-1.41%) |
Nov 08, 2018 | 35.02 | 35.21 | 34.60 | 34.74 | 1,146,254 | -0.21(-0.59%) |
Nov 07, 2018 | 34.57 | 34.99 | 34.12 | 34.94 | 1,632,142 | +0.73(+2.13%) |
Nov 06, 2018 | 34.16 | 34.49 | 34.07 | 34.22 | 1,165,941 | -0.10(-0.29%) |
Nov 05, 2018 | 33.87 | 34.64 | 33.40 | 34.32 | 1,437,321 | +0.52(+1.54%) |
Nov 02, 2018 | 33.19 | 34.22 | 33.19 | 33.79 | 2,830,297 | +0.93(+2.84%) |
Nov 01, 2018 | 31.05 | 33.01 | 30.82 | 32.86 | 2,814,052 | +2.19(+7.15%) |
Oct 31, 2018 | 31.15 | 31.35 | 30.63 | 30.67 | 1,790,842 | -0.22(-0.70%) |
Oct 30, 2018 | 30.33 | 30.92 | 30.21 | 30.89 | 2,218,286 | +0.60(+1.98%) |
Oct 29, 2018 | 30.67 | 31.06 | 29.91 | 30.29 | 1,207,000 | -0.15(-0.48%) |
Oct 26, 2018 | 30.18 | 30.83 | 29.79 | 30.43 | 1,478,883 | -0.09(-0.29%) |
Oct 25, 2018 | 30.10 | 30.73 | 30.04 | 30.52 | 1,354,362 | +0.74(+2.48%) |
Oct 24, 2018 | 30.89 | 31.12 | 29.74 | 29.78 | 1,088,518 | -1.14(-3.69%) |
Oct 23, 2018 | 30.79 | 31.20 | 30.53 | 30.92 | 1,096,725 | -0.36(-1.16%) |
Oct 22, 2018 | 31.76 | 31.86 | 31.29 | 31.29 | 864,611 | -0.26(-0.81%) |
Oct 19, 2018 | 31.83 | 31.96 | 31.46 | 31.54 | 1,231,979 | -0.22(-0.68%) |
Oct 18, 2018 | 31.87 | 32.22 | 31.57 | 31.76 | 1,109,036 | -0.27(-0.83%) |
Oct 17, 2018 | 32.08 | 32.12 | 31.76 | 32.03 | 883,953 | -0.18(-0.55%) |
Oct 16, 2018 | 31.35 | 32.23 | 31.24 | 32.20 | 1,203,288 | +0.98(+3.15%) |
Oct 15, 2018 | 30.78 | 31.41 | 30.77 | 31.22 | 1,512,673 | +0.41(+1.34%) |
Oct 12, 2018 | 31.26 | 31.32 | 30.49 | 30.81 | 1,735,758 | -0.10(-0.32%) |
Oct 11, 2018 | 30.77 | 31.44 | 30.60 | 30.90 | 2,104,669 | -0.25(-0.79%) |
Oct 10, 2018 | 31.83 | 31.84 | 31.12 | 31.15 | 1,783,772 | -0.71(-2.22%) |
Oct 09, 2018 | 31.92 | 32.09 | 31.78 | 31.86 | 1,120,092 | -0.15(-0.46%) |
Oct 08, 2018 | 31.69 | 32.10 | 31.41 | 32.01 | 1,086,023 | +0.15(+0.46%) |
Oct 05, 2018 | 32.12 | 32.23 | 31.80 | 31.86 | 1,306,549 | -0.23(-0.70%) |
Oct 04, 2018 | 32.70 | 32.73 | 31.87 | 32.08 | 1,506,892 | -1.01(-3.06%) |
Oct 03, 2018 | 33.19 | 33.42 | 32.87 | 33.10 | 974,684 | +0.04(+0.12%) |
Oct 02, 2018 | 32.95 | 33.26 | 32.87 | 33.06 | 1,410,414 | +0.14(+0.42%) |
Oct 01, 2018 | 33.00 | 33.15 | 32.61 | 32.92 | 1,487,945 | +0.11(+0.33%) |
Sep 28, 2018 | 32.31 | 32.89 | 32.15 | 32.81 | 1,334,423 | +0.49(+1.52%) |
Sep 27, 2018 | 32.63 | 32.63 | 32.29 | 32.32 | 926,107 | -0.32(-0.99%) |
Sep 26, 2018 | 33.06 | 33.10 | 32.56 | 32.64 | 1,124,739 | -0.47(-1.42%) |
Sep 25, 2018 | 33.78 | 33.85 | 32.95 | 33.12 | 1,681,891 | -0.65(-1.92%) |
Sep 24, 2018 | 33.79 | 33.94 | 33.44 | 33.77 | 1,419,610 | -0.13(-0.38%) |
Sep 21, 2018 | 34.21 | 34.32 | 33.71 | 33.89 | 2,335,368 | -0.19(-0.55%) |
Sep 20, 2018 | 34.10 | 34.36 | 33.97 | 34.08 | 1,215,905 | +0.17(+0.49%) |
Sep 19, 2018 | 33.70 | 33.91 | 33.60 | 33.91 | 1,311,261 | +0.25(+0.73%) |
Sep 18, 2018 | 34.23 | 34.43 | 33.64 | 33.67 | 1,138,822 | -0.55(-1.61%) |
Sep 17, 2018 | 34.02 | 34.35 | 33.86 | 34.22 | 1,250,377 | +0.25(+0.72%) |
Sep 14, 2018 | 33.86 | 34.23 | 33.82 | 33.97 | 812,638 | +0.08(+0.23%) |
Sep 13, 2018 | 34.72 | 34.78 | 33.81 | 33.89 | 1,145,526 | -0.66(-1.91%) |
Sep 12, 2018 | 34.03 | 34.83 | 33.99 | 34.55 | 1,058,428 | +0.52(+1.53%) |
Sep 11, 2018 | 33.83 | 34.17 | 33.82 | 34.03 | 868,106 | +0.22(+0.64%) |
Sep 10, 2018 | 33.55 | 34.02 | 33.34 | 33.81 | 1,164,170 | +0.47(+1.42%) |
Sep 07, 2018 | 33.57 | 33.61 | 33.00 | 33.34 | 1,063,612 | -0.33(-0.99%) |
Sep 06, 2018 | 33.67 | 33.94 | 33.58 | 33.68 | 723,044 | +0.10(+0.29%) |
Sep 05, 2018 | 33.13 | 33.64 | 33.07 | 33.58 | 1,278,740 | +0.20(+0.59%) |