Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.46 | 32.73 | 32.26 | 32.61 | 786,634 | +0.11(+0.33%) |
Nov 29, 2018 | 32.15 | 32.74 | 32.03 | 32.50 | 532,546 | +0.23(+0.70%) |
Nov 28, 2018 | 31.75 | 32.43 | 31.70 | 32.28 | 695,228 | +0.68(+2.15%) |
Nov 27, 2018 | 31.38 | 31.65 | 31.22 | 31.60 | 323,181 | -0.04(-0.12%) |
Nov 26, 2018 | 31.61 | 31.78 | 31.30 | 31.64 | 247,019 | +0.25(+0.78%) |
Nov 23, 2018 | 30.89 | 31.58 | 30.77 | 31.39 | 105,506 | +0.14(+0.44%) |
Nov 21, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.14(+0.44%) | |
Nov 20, 2018 | 30.71 | 31.39 | 30.38 | 31.12 | 558,729 | +0.22(+0.70%) |
Nov 19, 2018 | 31.96 | 32.18 | 30.80 | 30.90 | 740,789 | -1.07(-3.35%) |
Nov 16, 2018 | 31.45 | 32.15 | 31.30 | 31.97 | 698,358 | +0.36(+1.15%) |
Nov 15, 2018 | 31.43 | 32.02 | 30.88 | 31.61 | 1,253,033 | +0.03(+0.09%) |
Nov 14, 2018 | 32.44 | 32.90 | 31.52 | 31.58 | 750,053 | -0.51(-1.59%) |
Nov 13, 2018 | 32.47 | 32.62 | 31.98 | 32.09 | 304,654 | -0.21(-0.64%) |
Nov 12, 2018 | 33.15 | 33.17 | 32.20 | 32.30 | 443,472 | -0.95(-2.87%) |
Nov 09, 2018 | 34.08 | 34.23 | 33.05 | 33.25 | 749,738 | -1.05(-3.07%) |
Nov 08, 2018 | 33.83 | 34.33 | 33.72 | 34.30 | 452,362 | +0.37(+1.10%) |
Nov 07, 2018 | 33.16 | 34.05 | 32.94 | 33.93 | 716,596 | +1.01(+3.08%) |
Nov 06, 2018 | 32.67 | 32.94 | 32.20 | 32.92 | 1,098,371 | +0.24(+0.72%) |
Nov 05, 2018 | 32.89 | 33.30 | 32.08 | 32.68 | 590,283 | -0.15(-0.45%) |
Nov 02, 2018 | 32.64 | 33.48 | 31.43 | 32.83 | 1,052,828 | +1.06(+3.34%) |
Nov 01, 2018 | 30.85 | 31.85 | 30.53 | 31.77 | 798,872 | +0.97(+3.16%) |
Oct 31, 2018 | 30.92 | 31.37 | 30.76 | 30.79 | 981,867 | +0.22(+0.71%) |
Oct 30, 2018 | 29.98 | 30.84 | 29.93 | 30.58 | 585,803 | +0.59(+1.97%) |
Oct 29, 2018 | 30.72 | 30.78 | 29.56 | 29.99 | 703,214 | -0.10(-0.33%) |
Oct 26, 2018 | 29.39 | 30.26 | 29.04 | 30.09 | 481,647 | +0.22(+0.72%) |
Oct 25, 2018 | 29.71 | 30.18 | 29.01 | 29.87 | 890,514 | +1.14(+3.97%) |
Oct 24, 2018 | 29.94 | 30.29 | 28.69 | 28.73 | 783,963 | -1.03(-3.47%) |
Oct 23, 2018 | 29.57 | 30.11 | 28.76 | 29.76 | 745,156 | -0.40(-1.34%) |
Oct 22, 2018 | 30.21 | 30.52 | 29.72 | 30.16 | 438,664 | +0.03(+0.10%) |
Oct 19, 2018 | 30.97 | 31.10 | 30.08 | 30.14 | 388,655 | -0.77(-2.48%) |
Oct 18, 2018 | 31.85 | 31.85 | 30.69 | 30.90 | 676,755 | -0.96(-3.02%) |
Oct 17, 2018 | 31.86 | 31.94 | 31.45 | 31.86 | 1,077,120 | -0.01(-0.03%) |
Oct 16, 2018 | 31.03 | 31.91 | 31.03 | 31.87 | 660,585 | +1.15(+3.74%) |
Oct 15, 2018 | 30.74 | 31.16 | 30.36 | 30.72 | 893,425 | -0.16(-0.51%) |
Oct 12, 2018 | 30.69 | 30.97 | 30.47 | 30.88 | 490,499 | +0.65(+2.15%) |
Oct 11, 2018 | 30.90 | 31.27 | 30.18 | 30.23 | 526,032 | -0.73(-2.35%) |
Oct 10, 2018 | 31.76 | 31.90 | 30.92 | 30.96 | 879,833 | -0.83(-2.60%) |
Oct 09, 2018 | 31.67 | 32.33 | 31.46 | 31.79 | 1,052,222 | -0.87(-2.68%) |
Oct 08, 2018 | 32.85 | 33.24 | 32.29 | 32.66 | 552,711 | -0.36(-1.10%) |
Oct 05, 2018 | 32.61 | 33.27 | 32.57 | 33.02 | 795,827 | +0.34(+1.05%) |
Oct 04, 2018 | 32.96 | 32.96 | 32.20 | 32.68 | 478,974 | -0.42(-1.28%) |
Oct 03, 2018 | 33.34 | 33.65 | 33.03 | 33.10 | 1,162,496 | -0.06(-0.18%) |
Oct 02, 2018 | 33.54 | 33.69 | 33.05 | 33.16 | 502,201 | -0.22(-0.65%) |
Oct 01, 2018 | 32.89 | 33.58 | 32.88 | 33.38 | 435,451 | +0.50(+1.52%) |
Sep 28, 2018 | 32.96 | 33.38 | 32.50 | 32.88 | 573,724 | -0.15(-0.45%) |
Sep 27, 2018 | 32.63 | 33.26 | 32.54 | 33.02 | 512,800 | +0.57(+1.76%) |
Sep 26, 2018 | 32.77 | 32.83 | 32.36 | 32.45 | 635,035 | -0.18(-0.54%) |
Sep 25, 2018 | 32.56 | 32.79 | 32.42 | 32.63 | 579,846 | -0.11(-0.33%) |
Sep 24, 2018 | 32.48 | 32.81 | 32.28 | 32.74 | 490,726 | +0.43(+1.34%) |
Sep 21, 2018 | 32.05 | 32.68 | 32.05 | 32.31 | 1,002,975 | +0.16(+0.49%) |
Sep 20, 2018 | 32.43 | 32.99 | 31.28 | 32.15 | 1,800,960 | -2.14(-6.25%) |
Sep 19, 2018 | 34.23 | 34.44 | 34.11 | 34.29 | 387,785 | -0.01(-0.03%) |
Sep 18, 2018 | 34.61 | 34.64 | 33.44 | 34.30 | 546,542 | -0.29(-0.85%) |
Sep 17, 2018 | 34.97 | 34.97 | 34.50 | 34.60 | 351,047 | -0.32(-0.93%) |
Sep 14, 2018 | 34.99 | 35.21 | 34.74 | 34.92 | 454,584 | -0.09(-0.25%) |
Sep 13, 2018 | 34.79 | 35.19 | 34.30 | 35.01 | 568,001 | +0.36(+1.05%) |
Sep 12, 2018 | 34.68 | 34.89 | 34.43 | 34.65 | 385,386 | -0.02(-0.06%) |
Sep 11, 2018 | 34.71 | 34.78 | 34.39 | 34.67 | 451,011 | -0.14(-0.40%) |
Sep 10, 2018 | 34.86 | 34.87 | 34.54 | 34.80 | 430,929 | +0.14(+0.40%) |
Sep 07, 2018 | 34.48 | 34.90 | 34.47 | 34.67 | 267,683 | +0.01(+0.03%) |
Sep 06, 2018 | 34.53 | 34.79 | 34.39 | 34.66 | 325,801 | +0.15(+0.43%) |
Sep 05, 2018 | 34.57 | 34.68 | 34.15 | 34.51 | 496,854 | -0.09(-0.26%) |