Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.32 | 35.08 | 34.19 | 35.08 | 14,226,300 | +0.70(+2.03%) |
Nov 29, 2018 | 34.62 | 34.90 | 34.14 | 34.38 | 8,362,870 | -0.54(-1.54%) |
Nov 28, 2018 | 34.21 | 34.94 | 33.45 | 34.92 | 12,793,595 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.44 | 33.28 | 33.88 | 11,813,502 | -0.01(-0.03%) |
Nov 26, 2018 | 33.47 | 33.92 | 33.06 | 33.89 | 12,418,706 | +0.90(+2.74%) |
Nov 23, 2018 | 32.80 | 33.51 | 32.75 | 32.98 | 5,529,309 | -0.13(-0.40%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.01 | 33.47 | 27,232,168 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,999,168 | -0.92(-2.77%) |
Nov 16, 2018 | 30.08 | 33.52 | 30.01 | 33.13 | 30,003,136 | +0.36(+1.09%) |
Nov 15, 2018 | 31.18 | 33.22 | 31.10 | 32.77 | 16,178,902 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.18 | 31.07 | 31.42 | 10,163,875 | +0.08(+0.27%) |
Nov 13, 2018 | 30.83 | 31.87 | 30.60 | 31.34 | 12,660,247 | +0.81(+2.67%) |
Nov 12, 2018 | 31.56 | 31.63 | 30.37 | 30.52 | 11,344,956 | -1.55(-4.84%) |
Nov 09, 2018 | 32.28 | 32.40 | 31.66 | 32.08 | 11,901,034 | -0.62(-1.89%) |
Nov 08, 2018 | 32.56 | 33.33 | 32.52 | 32.69 | 9,647,669 | -0.29(-0.88%) |
Nov 07, 2018 | 32.99 | 33.00 | 32.31 | 32.98 | 11,770,547 | +0.36(+1.09%) |
Nov 06, 2018 | 31.96 | 32.68 | 31.91 | 32.63 | 7,280,239 | +0.51(+1.60%) |
Nov 05, 2018 | 33.05 | 33.12 | 31.58 | 32.11 | 8,313,147 | -0.89(-2.69%) |
Nov 02, 2018 | 33.51 | 33.71 | 32.49 | 33.00 | 12,780,978 | -0.07(-0.23%) |
Nov 01, 2018 | 30.86 | 33.16 | 30.80 | 33.08 | 15,148,035 | +2.31(+7.51%) |
Oct 31, 2018 | 30.79 | 31.12 | 30.15 | 30.77 | 13,830,244 | +0.43(+1.42%) |
Oct 30, 2018 | 29.20 | 30.37 | 29.10 | 30.34 | 16,181,887 | +1.22(+4.18%) |
Oct 29, 2018 | 30.55 | 30.65 | 28.57 | 29.12 | 15,118,196 | -1.16(-3.83%) |
Oct 26, 2018 | 29.67 | 30.87 | 29.54 | 30.28 | 14,231,698 | -0.26(-0.86%) |
Oct 25, 2018 | 30.14 | 30.82 | 30.03 | 30.54 | 13,352,657 | +0.78(+2.61%) |
Oct 24, 2018 | 30.97 | 31.45 | 29.74 | 29.77 | 15,449,585 | -1.60(-5.10%) |
Oct 23, 2018 | 30.05 | 31.76 | 30.05 | 31.37 | 17,217,480 | -0.01(-0.03%) |
Oct 22, 2018 | 32.18 | 32.32 | 31.02 | 31.38 | 14,116,027 | -0.71(-2.22%) |
Oct 19, 2018 | 31.97 | 32.57 | 31.71 | 32.09 | 15,620,114 | +0.35(+1.09%) |
Oct 18, 2018 | 32.56 | 32.65 | 31.60 | 31.74 | 13,193,463 | -0.97(-2.97%) |
Oct 17, 2018 | 33.71 | 33.76 | 32.65 | 32.71 | 16,184,606 | +0.19(+0.58%) |
Oct 16, 2018 | 31.72 | 32.56 | 31.55 | 32.53 | 12,491,119 | +1.24(+3.98%) |
Oct 15, 2018 | 31.29 | 31.67 | 30.93 | 31.28 | 10,846,807 | -0.24(-0.77%) |
Oct 12, 2018 | 31.67 | 32.13 | 31.19 | 31.53 | 17,934,106 | +0.84(+2.74%) |
Oct 11, 2018 | 32.15 | 32.56 | 30.67 | 30.68 | 33,876,148 | -1.53(-4.76%) |
Oct 10, 2018 | 32.75 | 33.40 | 31.90 | 32.22 | 25,619,960 | -1.21(-3.61%) |
Oct 09, 2018 | 34.18 | 34.23 | 33.40 | 33.42 | 14,306,688 | -0.81(-2.38%) |
Oct 08, 2018 | 34.62 | 34.90 | 33.98 | 34.24 | 10,963,950 | -0.61(-1.75%) |
Oct 05, 2018 | 35.39 | 35.60 | 34.60 | 34.85 | 10,462,390 | -0.61(-1.72%) |
Oct 04, 2018 | 36.09 | 36.22 | 35.09 | 35.46 | 13,036,750 | -0.96(-2.65%) |
Oct 03, 2018 | 36.63 | 37.10 | 36.20 | 36.42 | 7,952,717 | +0.02(+0.05%) |
Oct 02, 2018 | 35.87 | 36.83 | 35.72 | 36.40 | 10,287,569 | +0.52(+1.46%) |
Oct 01, 2018 | 36.03 | 36.28 | 35.60 | 35.88 | 11,046,063 | -0.29(-0.80%) |
Sep 28, 2018 | 35.81 | 36.81 | 35.67 | 36.17 | 12,558,160 | +0.28(+0.78%) |
Sep 27, 2018 | 35.85 | 36.25 | 35.62 | 35.89 | 7,634,578 | +0.08(+0.24%) |
Sep 26, 2018 | 35.65 | 36.37 | 35.63 | 35.80 | 11,678,180 | -0.30(-0.83%) |
Sep 25, 2018 | 36.63 | 36.71 | 36.04 | 36.10 | 9,855,612 | -0.49(-1.33%) |
Sep 24, 2018 | 36.72 | 36.96 | 36.36 | 36.59 | 11,411,753 | -0.50(-1.34%) |
Sep 21, 2018 | 36.80 | 37.39 | 36.63 | 37.08 | 22,152,896 | +0.22(+0.61%) |
Sep 20, 2018 | 36.76 | 37.28 | 36.66 | 36.86 | 13,316,583 | +0.33(+0.90%) |
Sep 19, 2018 | 36.86 | 36.93 | 36.35 | 36.53 | 8,777,250 | -0.14(-0.38%) |
Sep 18, 2018 | 36.35 | 36.90 | 36.27 | 36.67 | 10,522,433 | +0.46(+1.27%) |
Sep 17, 2018 | 36.45 | 36.65 | 36.16 | 36.21 | 11,533,397 | -0.37(-1.02%) |
Sep 14, 2018 | 36.41 | 37.04 | 36.38 | 36.59 | 11,070,464 | +0.20(+0.54%) |
Sep 13, 2018 | 36.29 | 36.63 | 36.14 | 36.39 | 14,304,334 | +0.47(+1.30%) |
Sep 12, 2018 | 35.68 | 36.27 | 34.99 | 35.92 | 18,396,562 | -0.74(-2.02%) |
Sep 11, 2018 | 36.62 | 36.92 | 36.04 | 36.66 | 15,726,759 | -0.39(-1.06%) |
Sep 10, 2018 | 37.52 | 37.69 | 36.87 | 37.06 | 16,627,242 | -0.23(-0.63%) |
Sep 07, 2018 | 37.43 | 37.80 | 37.08 | 37.29 | 12,727,865 | -0.39(-1.04%) |
Sep 06, 2018 | 39.28 | 39.49 | 37.65 | 37.68 | 24,136,870 | -2.09(-5.25%) |
Sep 05, 2018 | 39.58 | 39.84 | 39.23 | 39.77 | 16,053,774 | -0.11(-0.28%) |