Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.60 | 32.28 | 30.36 | 30.60 | 2,200 | -0.42(-1.35%) |
Nov 29, 2018 | 30.36 | 31.56 | 30.36 | 31.02 | 1,042 | +0.18(+0.58%) |
Nov 28, 2018 | 30.72 | 31.56 | 30.00 | 30.84 | 2,072 | +0.06(+0.20%) |
Nov 27, 2018 | 30.60 | 31.08 | 29.52 | 30.78 | 2,827 | +0.06(+0.20%) |
Nov 26, 2018 | 29.04 | 31.08 | 29.04 | 30.72 | 3,003 | +1.68(+5.79%) |
Nov 23, 2018 | 28.68 | 29.40 | 28.44 | 29.04 | 1,275 | +0.00(+0.00%) |
Nov 21, 2018 | 29.04 | 29.04 | 29.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 29.04 | 29.88 | 28.68 | 29.04 | 3,085 | -0.60(-2.02%) |
Nov 19, 2018 | 29.04 | 29.64 | 29.04 | 29.64 | 371 | +0.60(+2.07%) |
Nov 16, 2018 | 30.36 | 30.36 | 28.44 | 29.04 | 3,808 | -1.44(-4.72%) |
Nov 15, 2018 | 31.80 | 32.15 | 30.00 | 30.48 | 2,933 | -1.32(-4.15%) |
Nov 14, 2018 | 32.52 | 32.88 | 31.80 | 31.80 | 5,126 | -1.08(-3.28%) |
Nov 13, 2018 | 32.40 | 33.54 | 32.40 | 32.88 | 1,271 | -0.12(-0.36%) |
Nov 12, 2018 | 33.72 | 33.72 | 32.65 | 33.00 | 2,214 | -0.12(-0.36%) |
Nov 09, 2018 | 34.44 | 34.68 | 32.52 | 33.12 | 2,500 | -1.92(-5.48%) |
Nov 08, 2018 | 34.20 | 35.04 | 33.60 | 35.04 | 1,481 | -0.24(-0.68%) |
Nov 07, 2018 | 35.52 | 36.72 | 33.75 | 35.28 | 3,436 | +0.48(+1.38%) |
Nov 06, 2018 | 32.76 | 35.76 | 31.20 | 34.80 | 8,816 | +2.04(+6.23%) |
Nov 05, 2018 | 33.36 | 33.48 | 32.16 | 32.76 | 2,419 | -0.36(-1.09%) |
Nov 02, 2018 | 31.44 | 33.36 | 31.20 | 33.12 | 12,000 | +2.10(+6.77%) |
Nov 01, 2018 | 29.52 | 31.32 | 29.27 | 31.02 | 5,220 | +1.74(+5.94%) |
Oct 31, 2018 | 28.80 | 29.52 | 28.80 | 29.28 | 901 | +0.36(+1.24%) |
Oct 30, 2018 | 29.28 | 29.40 | 28.44 | 28.92 | 459 | -0.24(-0.82%) |
Oct 29, 2018 | 28.20 | 29.28 | 28.20 | 29.16 | 1,274 | +1.32(+4.74%) |
Oct 26, 2018 | 27.60 | 29.52 | 27.60 | 27.84 | 5,250 | -0.36(-1.28%) |
Oct 25, 2018 | 28.68 | 29.28 | 28.20 | 28.20 | 2,514 | -0.96(-3.29%) |
Oct 24, 2018 | 30.24 | 30.45 | 29.04 | 29.16 | 5,762 | -0.72(-2.41%) |
Oct 23, 2018 | 30.00 | 30.26 | 29.40 | 29.88 | 3,881 | -0.96(-3.11%) |
Oct 22, 2018 | 31.08 | 32.52 | 30.00 | 30.84 | 4,233 | -0.24(-0.77%) |
Oct 19, 2018 | 31.20 | 33.36 | 30.96 | 31.08 | 5,041 | +0.24(+0.78%) |
Oct 18, 2018 | 31.20 | 31.92 | 30.72 | 30.84 | 1,851 | -0.90(-2.84%) |
Oct 17, 2018 | 32.04 | 32.04 | 31.17 | 31.74 | 1,503 | +0.06(+0.19%) |
Oct 16, 2018 | 30.96 | 32.16 | 30.78 | 31.68 | 5,238 | +0.72(+2.33%) |
Oct 15, 2018 | 31.68 | 32.48 | 30.96 | 30.96 | 3,230 | -0.84(-2.64%) |
Oct 12, 2018 | 31.68 | 32.64 | 31.44 | 31.80 | 1,883 | +0.12(+0.38%) |
Oct 11, 2018 | 31.92 | 32.74 | 31.68 | 31.68 | 4,384 | -0.96(-2.94%) |
Oct 10, 2018 | 31.92 | 33.24 | 31.08 | 32.64 | 3,282 | +0.48(+1.49%) |
Oct 09, 2018 | 31.08 | 34.76 | 30.72 | 32.16 | 6,501 | +1.20(+3.88%) |
Oct 08, 2018 | 32.04 | 33.00 | 30.24 | 30.96 | 9,992 | -0.84(-2.64%) |
Oct 05, 2018 | 35.04 | 35.04 | 31.80 | 31.80 | 12,116 | -3.12(-8.93%) |
Oct 04, 2018 | 35.04 | 35.76 | 34.80 | 34.92 | 3,122 | -0.96(-2.68%) |
Oct 03, 2018 | 34.20 | 36.84 | 34.20 | 35.88 | 6,267 | -0.24(-0.66%) |
Oct 02, 2018 | 36.12 | 36.24 | 35.94 | 36.12 | 5,796 | +0.12(+0.33%) |
Oct 01, 2018 | 36.24 | 36.42 | 35.16 | 36.00 | 6,102 | +0.24(+0.67%) |
Sep 28, 2018 | 35.28 | 36.60 | 34.44 | 35.76 | 6,616 | +0.36(+1.02%) |
Sep 27, 2018 | 36.48 | 37.80 | 34.80 | 35.40 | 14,624 | -1.51(-4.08%) |
Sep 26, 2018 | 37.98 | 38.46 | 36.48 | 36.91 | 6,073 | -0.89(-2.37%) |
Sep 25, 2018 | 38.28 | 39.00 | 37.80 | 37.80 | 3,235 | -0.66(-1.72%) |
Sep 24, 2018 | 37.68 | 39.84 | 37.32 | 38.46 | 11,439 | +0.30(+0.79%) |
Sep 21, 2018 | 37.32 | 38.40 | 37.32 | 38.16 | 12,375 | +0.24(+0.63%) |
Sep 20, 2018 | 38.28 | 38.64 | 36.80 | 37.92 | 6,246 | -0.24(-0.63%) |
Sep 19, 2018 | 39.00 | 39.24 | 37.56 | 38.16 | 14,665 | -1.68(-4.22%) |
Sep 18, 2018 | 40.20 | 40.80 | 39.00 | 39.84 | 8,083 | -0.12(-0.30%) |
Sep 17, 2018 | 39.60 | 40.44 | 38.40 | 39.96 | 20,649 | +1.08(+2.78%) |
Sep 14, 2018 | 39.24 | 39.36 | 38.16 | 38.88 | 5,266 | -0.12(-0.31%) |
Sep 13, 2018 | 38.16 | 39.36 | 36.72 | 39.00 | 11,273 | +0.84(+2.20%) |
Sep 12, 2018 | 39.36 | 39.48 | 36.84 | 38.16 | 9,197 | -1.08(-2.75%) |
Sep 11, 2018 | 38.88 | 39.60 | 37.80 | 39.24 | 8,678 | +0.60(+1.55%) |
Sep 10, 2018 | 37.92 | 39.96 | 37.44 | 38.64 | 12,361 | +1.20(+3.21%) |
Sep 07, 2018 | 36.72 | 37.80 | 36.72 | 37.44 | 5,266 | +0.24(+0.65%) |
Sep 06, 2018 | 38.40 | 38.64 | 36.72 | 37.20 | 12,399 | -0.72(-1.90%) |
Sep 05, 2018 | 38.40 | 40.44 | 37.08 | 37.92 | 21,709 | -0.12(-0.32%) |