Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.91 | 29.10 | 28.31 | 28.31 | 348,359 | -0.57(-1.97%) |
Nov 29, 2018 | 29.15 | 29.60 | 28.28 | 28.88 | 309,159 | -0.28(-0.98%) |
Nov 28, 2018 | 28.74 | 29.22 | 28.28 | 29.16 | 309,564 | +0.55(+1.92%) |
Nov 27, 2018 | 28.75 | 29.22 | 28.29 | 28.61 | 170,975 | -0.36(-1.25%) |
Nov 26, 2018 | 28.34 | 28.98 | 28.05 | 28.98 | 109,803 | +0.95(+3.40%) |
Nov 23, 2018 | 27.55 | 28.48 | 27.55 | 28.03 | 48,253 | +0.28(+0.99%) |
Nov 21, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.31(+1.15%) | |
Nov 20, 2018 | 27.65 | 28.52 | 27.11 | 27.44 | 244,460 | -0.74(-2.62%) |
Nov 19, 2018 | 29.74 | 30.07 | 28.05 | 28.17 | 336,638 | -1.66(-5.56%) |
Nov 16, 2018 | 30.04 | 30.10 | 29.21 | 29.83 | 230,984 | -0.44(-1.46%) |
Nov 15, 2018 | 29.92 | 30.34 | 28.97 | 30.27 | 180,166 | +0.22(+0.72%) |
Nov 14, 2018 | 30.68 | 31.23 | 30.05 | 30.06 | 169,362 | -0.37(-1.23%) |
Nov 13, 2018 | 30.38 | 30.76 | 29.95 | 30.43 | 142,727 | +0.41(+1.37%) |
Nov 12, 2018 | 30.98 | 31.05 | 29.84 | 30.02 | 120,865 | -0.88(-2.86%) |
Nov 09, 2018 | 32.10 | 32.14 | 30.37 | 30.90 | 245,134 | -1.25(-3.88%) |
Nov 08, 2018 | 30.27 | 33.06 | 30.27 | 32.15 | 128,871 | +0.29(+0.93%) |
Nov 07, 2018 | 32.20 | 32.47 | 31.52 | 31.86 | 196,685 | -0.05(-0.15%) |
Nov 06, 2018 | 31.56 | 32.03 | 31.22 | 31.91 | 112,541 | +0.27(+0.84%) |
Nov 05, 2018 | 32.25 | 32.33 | 30.76 | 31.64 | 167,635 | -0.43(-1.35%) |
Nov 02, 2018 | 32.15 | 32.50 | 31.51 | 32.07 | 121,040 | +0.11(+0.34%) |
Nov 01, 2018 | 31.20 | 32.04 | 31.01 | 31.96 | 119,072 | +0.83(+2.68%) |
Oct 31, 2018 | 30.77 | 31.62 | 30.42 | 31.13 | 135,437 | +0.77(+2.52%) |
Oct 30, 2018 | 29.27 | 30.41 | 29.22 | 30.36 | 102,433 | +1.01(+3.45%) |
Oct 29, 2018 | 30.10 | 30.54 | 28.92 | 29.35 | 138,025 | -0.29(-0.99%) |
Oct 26, 2018 | 30.21 | 30.21 | 29.46 | 29.65 | 306,723 | -0.98(-3.21%) |
Oct 25, 2018 | 30.27 | 30.80 | 30.20 | 30.63 | 168,152 | +0.48(+1.60%) |
Oct 24, 2018 | 31.07 | 31.36 | 29.73 | 30.15 | 215,171 | -0.82(-2.63%) |
Oct 23, 2018 | 31.03 | 31.49 | 30.59 | 30.96 | 109,846 | -0.55(-1.75%) |
Oct 22, 2018 | 31.58 | 32.05 | 30.98 | 31.51 | 74,170 | -0.01(-0.03%) |
Oct 19, 2018 | 31.75 | 31.98 | 31.26 | 31.52 | 125,723 | -0.02(-0.06%) |
Oct 18, 2018 | 32.13 | 32.46 | 31.04 | 31.54 | 90,145 | -0.67(-2.07%) |
Oct 17, 2018 | 31.88 | 32.57 | 31.79 | 32.21 | 127,156 | +0.35(+1.11%) |
Oct 16, 2018 | 31.02 | 31.90 | 31.00 | 31.86 | 244,662 | +1.01(+3.28%) |
Oct 15, 2018 | 30.82 | 31.18 | 30.73 | 30.84 | 257,834 | +0.02(+0.06%) |
Oct 12, 2018 | 31.17 | 31.20 | 30.59 | 30.83 | 237,092 | +0.12(+0.38%) |
Oct 11, 2018 | 31.17 | 31.86 | 30.69 | 30.71 | 301,664 | -0.48(-1.54%) |
Oct 10, 2018 | 32.66 | 32.92 | 31.15 | 31.19 | 181,651 | -1.70(-5.17%) |
Oct 09, 2018 | 32.76 | 33.35 | 32.76 | 32.89 | 110,380 | -0.04(-0.12%) |
Oct 08, 2018 | 33.21 | 33.30 | 32.69 | 32.93 | 70,249 | -0.16(-0.48%) |
Oct 05, 2018 | 33.40 | 33.56 | 32.63 | 33.08 | 111,878 | -0.31(-0.94%) |
Oct 04, 2018 | 34.28 | 34.28 | 33.15 | 33.40 | 82,807 | -0.88(-2.58%) |
Oct 03, 2018 | 34.60 | 34.75 | 34.13 | 34.28 | 70,745 | -0.24(-0.68%) |
Oct 02, 2018 | 34.62 | 35.02 | 34.28 | 34.52 | 97,950 | -0.02(-0.06%) |
Oct 01, 2018 | 35.04 | 35.36 | 34.54 | 34.54 | 105,664 | -0.41(-1.18%) |
Sep 28, 2018 | 34.56 | 35.06 | 34.48 | 34.95 | 67,595 | +0.27(+0.76%) |
Sep 27, 2018 | 34.69 | 35.29 | 34.57 | 34.69 | 57,218 | +0.13(+0.37%) |
Sep 26, 2018 | 34.60 | 35.12 | 34.56 | 34.56 | 106,874 | +0.05(+0.14%) |
Sep 25, 2018 | 34.46 | 34.58 | 34.06 | 34.51 | 179,473 | +0.18(+0.51%) |
Sep 24, 2018 | 34.76 | 34.98 | 34.23 | 34.33 | 146,057 | -0.65(-1.85%) |
Sep 21, 2018 | 35.26 | 35.31 | 34.88 | 34.98 | 125,824 | -0.20(-0.56%) |
Sep 20, 2018 | 35.35 | 35.40 | 34.82 | 35.18 | 109,865 | -0.18(-0.50%) |
Sep 19, 2018 | 36.41 | 36.50 | 35.30 | 35.35 | 76,456 | -1.07(-2.94%) |
Sep 18, 2018 | 34.33 | 36.66 | 34.33 | 36.42 | 158,414 | +2.54(+7.51%) |
Sep 17, 2018 | 33.77 | 33.88 | 33.39 | 33.88 | 114,519 | +0.17(+0.50%) |
Sep 14, 2018 | 33.61 | 33.97 | 33.52 | 33.71 | 216,935 | +0.13(+0.38%) |
Sep 13, 2018 | 33.35 | 33.67 | 33.22 | 33.59 | 279,817 | +0.38(+1.15%) |
Sep 12, 2018 | 32.93 | 33.40 | 32.74 | 33.20 | 126,522 | +0.32(+0.99%) |
Sep 11, 2018 | 32.59 | 33.09 | 32.47 | 32.88 | 127,562 | +0.22(+0.66%) |
Sep 10, 2018 | 32.80 | 33.03 | 32.58 | 32.66 | 131,746 | -0.08(-0.24%) |
Sep 07, 2018 | 33.47 | 33.74 | 32.68 | 32.74 | 106,991 | -0.82(-2.43%) |
Sep 06, 2018 | 34.42 | 34.42 | 33.50 | 33.56 | 168,346 | -0.90(-2.62%) |
Sep 05, 2018 | 34.56 | 34.57 | 34.07 | 34.46 | 260,101 | -0.11(-0.31%) |