Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.40 | 32.03 | 31.37 | 31.88 | 2,630,460 | +0.31(+0.97%) |
Nov 29, 2018 | 32.02 | 32.15 | 31.38 | 31.58 | 1,678,564 | -0.52(-1.62%) |
Nov 28, 2018 | 31.40 | 32.10 | 30.80 | 32.10 | 1,545,267 | +0.73(+2.33%) |
Nov 27, 2018 | 31.76 | 32.06 | 30.98 | 31.37 | 2,264,941 | -0.70(-2.18%) |
Nov 26, 2018 | 32.02 | 32.46 | 31.90 | 32.07 | 1,460,094 | +0.40(+1.27%) |
Nov 23, 2018 | 31.42 | 32.06 | 31.34 | 31.66 | 558,945 | +0.02(+0.08%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +1.00(+3.27%) | |
Nov 20, 2018 | 31.16 | 31.56 | 30.59 | 30.64 | 1,818,701 | -0.97(-3.07%) |
Nov 19, 2018 | 31.83 | 32.15 | 31.48 | 31.61 | 1,362,102 | -0.30(-0.93%) |
Nov 16, 2018 | 31.75 | 32.28 | 31.53 | 31.91 | 3,012,170 | +0.00(+0.00%) |
Nov 15, 2018 | 31.11 | 32.19 | 30.48 | 31.91 | 2,527,416 | +0.48(+1.53%) |
Nov 14, 2018 | 30.65 | 31.71 | 30.65 | 31.42 | 2,983,648 | +1.07(+3.51%) |
Nov 13, 2018 | 30.61 | 31.18 | 30.31 | 30.36 | 2,693,099 | -0.04(-0.13%) |
Nov 12, 2018 | 31.03 | 31.27 | 30.33 | 30.40 | 2,323,204 | -0.71(-2.29%) |
Nov 09, 2018 | 31.76 | 31.80 | 30.83 | 31.11 | 2,447,240 | -1.08(-3.36%) |
Nov 08, 2018 | 32.09 | 32.58 | 32.03 | 32.19 | 2,409,773 | -0.06(-0.20%) |
Nov 07, 2018 | 32.23 | 32.39 | 31.42 | 32.26 | 2,445,263 | +0.19(+0.60%) |
Nov 06, 2018 | 31.54 | 32.15 | 31.54 | 32.07 | 2,510,538 | +0.48(+1.52%) |
Nov 05, 2018 | 32.27 | 32.59 | 31.49 | 31.58 | 2,948,186 | -0.80(-2.48%) |
Nov 02, 2018 | 33.13 | 33.39 | 32.19 | 32.39 | 3,001,448 | -0.53(-1.61%) |
Nov 01, 2018 | 31.90 | 32.99 | 31.62 | 32.92 | 3,736,602 | +1.31(+4.14%) |
Oct 31, 2018 | 31.87 | 32.19 | 31.44 | 31.61 | 3,855,865 | +0.41(+1.31%) |
Oct 30, 2018 | 31.70 | 32.00 | 30.82 | 31.20 | 3,819,766 | -0.53(-1.67%) |
Oct 29, 2018 | 31.81 | 33.08 | 31.26 | 31.73 | 6,975,108 | +1.21(+3.97%) |
Oct 26, 2018 | 29.71 | 31.18 | 29.16 | 30.52 | 4,158,613 | +0.26(+0.87%) |
Oct 25, 2018 | 29.60 | 30.81 | 28.86 | 30.25 | 4,566,475 | +1.55(+5.39%) |
Oct 24, 2018 | 29.92 | 29.98 | 28.67 | 28.71 | 3,887,587 | -1.43(-4.74%) |
Oct 23, 2018 | 29.00 | 30.41 | 28.64 | 30.13 | 4,468,149 | +0.76(+2.59%) |
Oct 22, 2018 | 29.64 | 29.76 | 29.19 | 29.37 | 2,374,899 | -0.05(-0.16%) |
Oct 19, 2018 | 29.03 | 29.69 | 28.73 | 29.42 | 2,927,138 | -0.18(-0.62%) |
Oct 18, 2018 | 30.16 | 30.53 | 29.55 | 29.60 | 4,444,485 | -0.79(-2.61%) |
Oct 17, 2018 | 30.49 | 30.65 | 29.99 | 30.40 | 2,778,145 | -0.31(-1.02%) |
Oct 16, 2018 | 30.83 | 30.85 | 30.29 | 30.71 | 3,089,040 | +0.34(+1.11%) |
Oct 15, 2018 | 30.30 | 30.84 | 30.19 | 30.37 | 2,609,225 | +0.02(+0.05%) |
Oct 12, 2018 | 30.89 | 31.12 | 29.97 | 30.36 | 4,202,750 | -0.02(-0.05%) |
Oct 11, 2018 | 30.93 | 31.79 | 30.35 | 30.37 | 3,990,732 | -0.57(-1.84%) |
Oct 10, 2018 | 32.54 | 32.54 | 30.93 | 30.94 | 6,004,001 | -1.86(-5.67%) |
Oct 09, 2018 | 33.73 | 33.79 | 32.68 | 32.80 | 3,282,549 | -1.07(-3.17%) |
Oct 08, 2018 | 33.20 | 33.94 | 33.16 | 33.88 | 2,520,580 | +0.43(+1.29%) |
Oct 05, 2018 | 34.21 | 34.21 | 33.31 | 33.45 | 2,944,842 | -1.01(-2.93%) |
Oct 04, 2018 | 35.12 | 35.12 | 34.02 | 34.46 | 3,217,699 | -0.56(-1.60%) |
Oct 03, 2018 | 34.83 | 35.27 | 34.52 | 35.02 | 3,428,626 | +0.35(+1.02%) |
Oct 02, 2018 | 34.56 | 34.87 | 34.22 | 34.66 | 2,299,671 | +0.50(+1.46%) |
Oct 01, 2018 | 35.05 | 35.05 | 34.14 | 34.17 | 2,333,773 | -0.14(-0.42%) |
Sep 28, 2018 | 34.06 | 34.46 | 33.65 | 34.31 | 1,711,746 | +0.01(+0.02%) |
Sep 27, 2018 | 34.71 | 34.71 | 34.25 | 34.30 | 1,807,433 | -0.49(-1.41%) |
Sep 26, 2018 | 34.87 | 35.27 | 34.72 | 34.79 | 1,697,465 | -0.05(-0.14%) |
Sep 25, 2018 | 35.31 | 35.54 | 34.70 | 34.84 | 2,712,110 | -0.87(-2.43%) |
Sep 24, 2018 | 35.96 | 36.09 | 35.30 | 35.71 | 3,781,869 | -0.59(-1.63%) |
Sep 21, 2018 | 36.99 | 37.19 | 36.19 | 36.30 | 7,009,197 | -0.42(-1.14%) |
Sep 20, 2018 | 36.36 | 37.67 | 36.33 | 36.72 | 3,482,261 | +0.52(+1.44%) |
Sep 19, 2018 | 34.81 | 36.95 | 34.81 | 36.20 | 6,044,396 | +1.72(+5.00%) |
Sep 18, 2018 | 34.87 | 35.51 | 33.77 | 34.47 | 6,931,113 | -0.94(-2.65%) |
Sep 17, 2018 | 35.97 | 36.12 | 35.38 | 35.41 | 2,635,300 | -0.58(-1.60%) |
Sep 14, 2018 | 35.62 | 36.22 | 35.55 | 35.99 | 1,964,600 | +0.43(+1.22%) |
Sep 13, 2018 | 35.37 | 35.81 | 35.33 | 35.55 | 1,639,651 | +0.49(+1.40%) |
Sep 12, 2018 | 34.54 | 35.19 | 34.35 | 35.07 | 1,515,442 | +0.41(+1.18%) |
Sep 11, 2018 | 35.34 | 35.34 | 34.51 | 34.66 | 2,330,315 | -0.86(-2.42%) |
Sep 10, 2018 | 35.32 | 35.89 | 35.25 | 35.51 | 2,436,178 | +0.49(+1.40%) |
Sep 07, 2018 | 35.35 | 35.60 | 34.78 | 35.03 | 2,569,054 | -0.40(-1.13%) |
Sep 06, 2018 | 35.54 | 35.80 | 35.26 | 35.43 | 2,216,846 | -0.09(-0.25%) |
Sep 05, 2018 | 35.09 | 35.64 | 34.73 | 35.51 | 1,824,944 | +0.38(+1.07%) |