Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.98 | 31.25 | 30.94 | 31.22 | 377,500 | +0.24(+0.77%) |
Nov 29, 2018 | 30.97 | 31.17 | 30.82 | 30.98 | 478,489 | -0.07(-0.23%) |
Nov 28, 2018 | 30.48 | 31.05 | 30.36 | 31.05 | 889,464 | +0.72(+2.37%) |
Nov 27, 2018 | 30.11 | 30.34 | 30.05 | 30.33 | 599,143 | +0.09(+0.30%) |
Nov 26, 2018 | 30.06 | 30.26 | 30.01 | 30.24 | 1,078,075 | +0.50(+1.68%) |
Nov 23, 2018 | 29.75 | 29.93 | 29.72 | 29.74 | 383,877 | -0.01(-0.03%) |
Nov 22, 2018 | 29.89 | 29.94 | 29.75 | 29.75 | 101,031 | -0.23(-0.77%) |
Nov 21, 2018 | 30.07 | 30.20 | 29.98 | 29.98 | 560,377 | +0.09(+0.30%) |
Nov 20, 2018 | 30.00 | 30.19 | 29.76 | 29.89 | 1,545,087 | -0.55(-1.81%) |
Nov 19, 2018 | 30.89 | 30.91 | 30.32 | 30.44 | 720,753 | -0.53(-1.71%) |
Nov 16, 2018 | 30.73 | 31.07 | 30.68 | 30.97 | 790,818 | +0.09(+0.29%) |
Nov 15, 2018 | 30.41 | 30.93 | 30.21 | 30.88 | 1,783,149 | +0.33(+1.08%) |
Nov 14, 2018 | 31.03 | 31.06 | 30.37 | 30.55 | 1,392,390 | -0.23(-0.75%) |
Nov 13, 2018 | 30.88 | 31.14 | 30.69 | 30.78 | 1,026,478 | -0.04(-0.13%) |
Nov 12, 2018 | 31.36 | 31.36 | 30.78 | 30.82 | 630,043 | -0.62(-1.97%) |
Nov 09, 2018 | 31.56 | 31.58 | 31.25 | 31.44 | 603,120 | -0.28(-0.88%) |
Nov 08, 2018 | 31.70 | 31.80 | 31.59 | 31.72 | 423,665 | -0.07(-0.22%) |
Nov 07, 2018 | 31.38 | 31.79 | 31.34 | 31.79 | 672,958 | +0.65(+2.09%) |
Nov 06, 2018 | 30.93 | 31.14 | 30.92 | 31.14 | 374,734 | +0.22(+0.71%) |
Nov 05, 2018 | 30.82 | 30.99 | 30.70 | 30.92 | 281,664 | +0.21(+0.68%) |
Nov 02, 2018 | 31.09 | 31.13 | 30.51 | 30.71 | 1,326,112 | -0.24(-0.78%) |
Nov 01, 2018 | 30.74 | 30.96 | 30.60 | 30.95 | 633,151 | +0.31(+1.01%) |
Oct 31, 2018 | 30.63 | 30.90 | 30.57 | 30.64 | 650,847 | +0.33(+1.09%) |
Oct 30, 2018 | 29.83 | 30.33 | 29.77 | 30.31 | 1,340,733 | +0.48(+1.61%) |
Oct 29, 2018 | 30.43 | 30.58 | 29.39 | 29.83 | 1,654,541 | -0.21(-0.70%) |
Oct 26, 2018 | 30.09 | 30.41 | 29.68 | 30.04 | 1,936,823 | -0.55(-1.80%) |
Oct 25, 2018 | 30.25 | 30.76 | 30.13 | 30.59 | 1,162,217 | +0.58(+1.93%) |
Oct 24, 2018 | 30.94 | 30.96 | 29.98 | 30.01 | 1,287,666 | -0.95(-3.07%) |
Oct 23, 2018 | 30.65 | 31.11 | 30.40 | 30.96 | 1,210,652 | -0.16(-0.51%) |
Oct 22, 2018 | 31.36 | 31.37 | 31.06 | 31.12 | 496,716 | -0.14(-0.45%) |
Oct 19, 2018 | 31.38 | 31.61 | 31.18 | 31.26 | 499,592 | -0.02(-0.06%) |
Oct 18, 2018 | 31.64 | 31.70 | 31.13 | 31.28 | 964,429 | -0.47(-1.48%) |
Oct 17, 2018 | 31.76 | 31.83 | 31.44 | 31.75 | 545,990 | -0.01(-0.03%) |
Oct 16, 2018 | 31.33 | 31.79 | 31.27 | 31.76 | 1,053,849 | +0.69(+2.22%) |
Oct 15, 2018 | 31.21 | 31.37 | 31.06 | 31.07 | 762,956 | -0.20(-0.64%) |
Oct 12, 2018 | 31.36 | 31.36 | 30.84 | 31.27 | 2,255,966 | +0.43(+1.39%) |
Oct 11, 2018 | 31.37 | 31.57 | 30.62 | 30.84 | 4,274,236 | -0.66(-2.10%) |
Oct 10, 2018 | 32.47 | 32.47 | 31.47 | 31.50 | 1,682,416 | -1.05(-3.23%) |
Oct 09, 2018 | 32.54 | 32.70 | 32.48 | 32.55 | 570,546 | -0.04(-0.12%) |
Oct 05, 2018 | 32.59 | 32.59 | 32.59 | 0 | -0.19(-0.58%) | |
Oct 04, 2018 | 32.97 | 32.97 | 32.59 | 32.78 | 556,589 | -0.25(-0.76%) |
Oct 03, 2018 | 33.13 | 33.20 | 32.99 | 33.03 | 287,820 | +0.01(+0.03%) |
Oct 02, 2018 | 33.03 | 33.10 | 32.97 | 33.02 | 239,171 | -0.02(-0.06%) |
Oct 01, 2018 | 33.08 | 33.17 | 32.96 | 33.04 | 243,085 | +0.12(+0.36%) |
Sep 28, 2018 | 32.84 | 32.98 | 32.84 | 32.92 | 149,782 | -0.01(-0.03%) |
Sep 27, 2018 | 32.90 | 33.06 | 32.86 | 32.93 | 166,406 | +0.12(+0.37%) |
Sep 26, 2018 | 32.96 | 33.09 | 32.79 | 32.81 | 8,256,835 | -0.12(-0.36%) |
Sep 25, 2018 | 33.04 | 33.04 | 32.92 | 32.93 | 254,666 | -0.03(-0.09%) |
Sep 24, 2018 | 33.02 | 33.02 | 32.91 | 32.96 | 292,178 | -0.14(-0.42%) |
Sep 21, 2018 | 33.21 | 33.23 | 33.08 | 33.10 | 534,351 | -0.02(-0.06%) |
Sep 20, 2018 | 33.00 | 33.16 | 33.00 | 33.12 | 318,783 | +0.25(+0.76%) |
Sep 19, 2018 | 32.84 | 32.90 | 32.82 | 32.87 | 212,717 | +0.04(+0.12%) |
Sep 18, 2018 | 32.66 | 32.89 | 32.66 | 32.83 | 215,132 | +0.18(+0.55%) |
Sep 17, 2018 | 32.80 | 32.81 | 32.62 | 32.65 | 114,757 | -0.17(-0.52%) |
Sep 14, 2018 | 32.84 | 32.86 | 32.73 | 32.82 | 265,453 | +0.01(+0.03%) |
Sep 13, 2018 | 32.75 | 32.83 | 32.73 | 32.81 | 331,895 | +0.18(+0.55%) |
Sep 12, 2018 | 32.63 | 32.70 | 32.53 | 32.63 | 365,037 | +0.00(+0.00%) |
Sep 11, 2018 | 32.43 | 32.68 | 32.38 | 32.63 | 196,345 | +0.12(+0.37%) |
Sep 10, 2018 | 32.57 | 32.61 | 32.48 | 32.51 | 205,153 | +0.06(+0.18%) |
Sep 07, 2018 | 32.37 | 32.57 | 32.36 | 32.45 | 258,902 | -0.07(-0.22%) |
Sep 06, 2018 | 32.64 | 32.66 | 32.38 | 32.52 | 357,733 | -0.10(-0.31%) |
Sep 05, 2018 | 32.65 | 32.68 | 32.48 | 32.62 | 544,460 | -0.10(-0.31%) |