Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.90 | 32.39 | 31.85 | 32.26 | 219,975 | +0.44(+1.39%) |
Nov 29, 2018 | 31.86 | 32.27 | 31.65 | 31.82 | 147,511 | -0.26(-0.80%) |
Nov 28, 2018 | 31.78 | 32.09 | 31.12 | 32.08 | 220,969 | +0.31(+0.98%) |
Nov 27, 2018 | 31.11 | 32.16 | 30.96 | 31.77 | 588,756 | +0.36(+1.16%) |
Nov 26, 2018 | 31.24 | 31.56 | 31.07 | 31.40 | 518,208 | +0.43(+1.40%) |
Nov 23, 2018 | 30.69 | 31.46 | 30.69 | 30.97 | 78,974 | +0.19(+0.63%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.49(+1.61%) | |
Nov 20, 2018 | 31.27 | 31.63 | 30.09 | 30.29 | 424,607 | -1.25(-3.96%) |
Nov 19, 2018 | 31.90 | 32.29 | 31.46 | 31.54 | 319,900 | -0.51(-1.60%) |
Nov 16, 2018 | 32.78 | 33.07 | 31.68 | 32.05 | 395,435 | -1.07(-3.23%) |
Nov 15, 2018 | 32.93 | 33.38 | 32.57 | 33.12 | 351,054 | -0.04(-0.13%) |
Nov 14, 2018 | 33.69 | 34.16 | 32.87 | 33.16 | 260,969 | -0.21(-0.64%) |
Nov 13, 2018 | 33.45 | 34.58 | 33.00 | 33.38 | 625,384 | +0.08(+0.24%) |
Nov 12, 2018 | 33.56 | 33.95 | 33.18 | 33.30 | 154,985 | -0.29(-0.87%) |
Nov 09, 2018 | 34.35 | 34.35 | 33.24 | 33.59 | 150,039 | -0.94(-2.72%) |
Nov 08, 2018 | 34.65 | 34.80 | 34.10 | 34.53 | 180,154 | -0.13(-0.38%) |
Nov 07, 2018 | 34.30 | 34.66 | 33.86 | 34.66 | 213,841 | +0.58(+1.71%) |
Nov 06, 2018 | 32.97 | 34.32 | 32.93 | 34.08 | 247,207 | +1.09(+3.30%) |
Nov 05, 2018 | 33.38 | 33.80 | 32.54 | 32.99 | 223,872 | -0.30(-0.90%) |
Nov 02, 2018 | 33.11 | 33.57 | 32.60 | 33.29 | 442,888 | +0.37(+1.13%) |
Nov 01, 2018 | 31.94 | 33.03 | 31.94 | 32.92 | 427,267 | +0.96(+3.02%) |
Oct 31, 2018 | 31.78 | 32.12 | 31.58 | 31.95 | 381,241 | +0.94(+3.03%) |
Oct 30, 2018 | 29.66 | 31.06 | 29.35 | 31.01 | 413,495 | +1.35(+4.53%) |
Oct 29, 2018 | 30.58 | 30.88 | 29.30 | 29.67 | 373,152 | -0.51(-1.70%) |
Oct 26, 2018 | 31.09 | 31.09 | 29.84 | 30.18 | 345,949 | -1.31(-4.16%) |
Oct 25, 2018 | 32.15 | 32.27 | 31.41 | 31.49 | 394,823 | -0.35(-1.11%) |
Oct 24, 2018 | 32.56 | 32.94 | 31.79 | 31.85 | 232,622 | -0.73(-2.23%) |
Oct 23, 2018 | 33.15 | 33.15 | 32.23 | 32.57 | 306,162 | -1.13(-3.36%) |
Oct 22, 2018 | 33.27 | 34.02 | 33.27 | 33.70 | 227,332 | +0.56(+1.70%) |
Oct 19, 2018 | 33.09 | 33.60 | 32.98 | 33.14 | 322,217 | +0.05(+0.16%) |
Oct 18, 2018 | 34.34 | 34.83 | 32.88 | 33.09 | 184,966 | -1.34(-3.89%) |
Oct 17, 2018 | 35.23 | 35.24 | 34.05 | 34.43 | 176,447 | -0.81(-2.30%) |
Oct 16, 2018 | 34.53 | 35.32 | 34.13 | 35.24 | 165,945 | +0.70(+2.02%) |
Oct 15, 2018 | 34.47 | 34.89 | 34.29 | 34.54 | 191,269 | +0.06(+0.18%) |
Oct 12, 2018 | 35.03 | 35.26 | 34.30 | 34.48 | 276,607 | -0.14(-0.41%) |
Oct 11, 2018 | 34.99 | 35.61 | 34.36 | 34.62 | 267,419 | -0.43(-1.23%) |
Oct 10, 2018 | 35.75 | 35.83 | 34.97 | 35.05 | 160,635 | -0.77(-2.14%) |
Oct 09, 2018 | 36.30 | 36.60 | 35.72 | 35.82 | 191,887 | -0.50(-1.38%) |
Oct 08, 2018 | 36.52 | 36.77 | 36.02 | 36.32 | 179,345 | -0.21(-0.58%) |
Oct 05, 2018 | 36.61 | 36.88 | 36.09 | 36.53 | 346,270 | -0.14(-0.38%) |
Oct 04, 2018 | 36.90 | 36.97 | 36.33 | 36.67 | 371,987 | -0.42(-1.14%) |
Oct 03, 2018 | 36.62 | 37.72 | 35.96 | 37.10 | 487,592 | +1.59(+4.47%) |
Oct 02, 2018 | 35.64 | 36.23 | 35.41 | 35.51 | 190,658 | -0.33(-0.91%) |
Oct 01, 2018 | 36.91 | 37.05 | 35.68 | 35.84 | 250,829 | -0.58(-1.60%) |
Sep 28, 2018 | 35.70 | 37.26 | 35.70 | 36.42 | 273,771 | +0.10(+0.27%) |
Sep 27, 2018 | 36.71 | 36.98 | 36.27 | 36.32 | 183,398 | -0.40(-1.08%) |
Sep 26, 2018 | 37.22 | 37.37 | 36.67 | 36.72 | 247,304 | -0.51(-1.37%) |
Sep 25, 2018 | 37.45 | 37.52 | 36.95 | 37.23 | 188,878 | -0.23(-0.61%) |
Sep 24, 2018 | 37.74 | 37.88 | 37.19 | 37.46 | 190,060 | -0.45(-1.19%) |
Sep 21, 2018 | 37.11 | 37.97 | 36.61 | 37.91 | 488,545 | +0.71(+1.90%) |
Sep 20, 2018 | 37.06 | 37.36 | 36.57 | 37.20 | 401,483 | +0.40(+1.08%) |
Sep 19, 2018 | 37.04 | 37.79 | 35.81 | 36.81 | 821,626 | -0.63(-1.69%) |
Sep 18, 2018 | 37.40 | 39.17 | 35.59 | 37.44 | 2,124,521 | -5.06(-11.90%) |
Sep 17, 2018 | 43.14 | 43.25 | 42.27 | 42.50 | 278,536 | -0.55(-1.27%) |
Sep 14, 2018 | 42.82 | 43.63 | 42.73 | 43.05 | 389,837 | +0.17(+0.39%) |
Sep 13, 2018 | 43.07 | 43.51 | 42.76 | 42.88 | 139,967 | -0.17(-0.39%) |
Sep 12, 2018 | 43.08 | 43.33 | 42.80 | 43.05 | 170,153 | -0.05(-0.12%) |
Sep 11, 2018 | 43.08 | 43.35 | 42.70 | 43.10 | 125,880 | -0.01(-0.02%) |
Sep 10, 2018 | 42.93 | 43.48 | 42.88 | 43.11 | 152,487 | +0.30(+0.70%) |
Sep 07, 2018 | 43.33 | 43.33 | 42.72 | 42.81 | 199,684 | -0.60(-1.38%) |
Sep 06, 2018 | 43.36 | 43.74 | 42.92 | 43.41 | 134,639 | -0.08(-0.18%) |
Sep 05, 2018 | 43.29 | 43.78 | 43.15 | 43.49 | 171,329 | +0.21(+0.49%) |