Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.87 | 35.48 | 33.23 | 35.27 | 2,246,100 | +1.35(+3.98%) |
Nov 29, 2018 | 34.23 | 34.23 | 32.66 | 33.92 | 1,576,913 | -0.31(-0.91%) |
Nov 28, 2018 | 35.00 | 35.60 | 32.87 | 34.23 | 1,753,563 | +0.20(+0.59%) |
Nov 27, 2018 | 33.23 | 34.34 | 32.92 | 34.03 | 1,761,715 | +0.50(+1.49%) |
Nov 26, 2018 | 33.70 | 34.74 | 33.44 | 33.53 | 2,075,173 | +0.96(+2.95%) |
Nov 23, 2018 | 31.54 | 33.52 | 30.56 | 32.57 | 3,077,700 | +0.13(+0.40%) |
Nov 21, 2018 | 32.44 | 32.44 | 32.44 | 0 | +2.31(+7.67%) | |
Nov 20, 2018 | 29.85 | 30.65 | 29.31 | 30.13 | 2,820,089 | -0.95(-3.06%) |
Nov 19, 2018 | 32.40 | 32.77 | 30.85 | 31.08 | 2,297,343 | -1.67(-5.10%) |
Nov 16, 2018 | 32.23 | 32.94 | 31.01 | 32.75 | 1,648,900 | +0.04(+0.12%) |
Nov 15, 2018 | 32.63 | 33.61 | 31.90 | 32.71 | 2,238,631 | +0.22(+0.68%) |
Nov 14, 2018 | 34.00 | 34.17 | 31.51 | 32.49 | 3,157,588 | -0.97(-2.90%) |
Nov 13, 2018 | 32.23 | 33.84 | 31.80 | 33.46 | 3,664,252 | +1.58(+4.96%) |
Nov 12, 2018 | 34.00 | 34.40 | 31.10 | 31.88 | 12,153,359 | -8.31(-20.68%) |
Nov 09, 2018 | 41.70 | 41.71 | 38.61 | 40.19 | 2,309,000 | -2.90(-6.73%) |
Nov 08, 2018 | 45.68 | 45.79 | 42.56 | 43.09 | 1,197,119 | -3.07(-6.65%) |
Nov 07, 2018 | 45.90 | 46.19 | 44.68 | 46.16 | 889,986 | +1.58(+3.54%) |
Nov 06, 2018 | 44.24 | 45.98 | 44.22 | 44.58 | 734,436 | +0.50(+1.13%) |
Nov 05, 2018 | 44.82 | 44.83 | 43.20 | 44.08 | 898,183 | -1.20(-2.65%) |
Nov 02, 2018 | 45.74 | 46.02 | 43.50 | 45.28 | 2,255,200 | +0.36(+0.80%) |
Nov 01, 2018 | 41.00 | 45.41 | 39.81 | 44.92 | 2,520,854 | +5.11(+12.84%) |
Oct 31, 2018 | 39.46 | 40.49 | 39.06 | 39.81 | 1,493,499 | +1.66(+4.35%) |
Oct 30, 2018 | 37.63 | 38.40 | 35.96 | 38.15 | 1,790,678 | +0.05(+0.13%) |
Oct 29, 2018 | 40.07 | 41.24 | 37.30 | 38.10 | 1,432,729 | -1.69(-4.25%) |
Oct 26, 2018 | 39.31 | 40.68 | 38.16 | 39.79 | 1,338,900 | -1.09(-2.67%) |
Oct 25, 2018 | 40.40 | 40.96 | 39.21 | 40.88 | 1,368,256 | +1.62(+4.13%) |
Oct 24, 2018 | 41.06 | 41.12 | 39.12 | 39.26 | 1,487,167 | -1.99(-4.82%) |
Oct 23, 2018 | 39.42 | 41.50 | 39.26 | 41.25 | 1,722,247 | -0.36(-0.87%) |
Oct 22, 2018 | 42.21 | 43.47 | 41.05 | 41.61 | 1,519,089 | +1.94(+4.89%) |
Oct 19, 2018 | 40.55 | 41.13 | 39.53 | 39.67 | 1,412,000 | +0.20(+0.51%) |
Oct 18, 2018 | 40.00 | 40.43 | 38.90 | 39.47 | 1,385,642 | -1.39(-3.40%) |
Oct 17, 2018 | 41.64 | 42.00 | 40.03 | 40.86 | 881,579 | -0.58(-1.40%) |
Oct 16, 2018 | 40.64 | 41.89 | 40.51 | 41.44 | 1,067,182 | +1.44(+3.60%) |
Oct 15, 2018 | 38.84 | 40.30 | 38.25 | 40.00 | 1,067,032 | -0.18(-0.45%) |
Oct 12, 2018 | 39.05 | 40.99 | 39.00 | 40.18 | 3,099,900 | +3.30(+8.95%) |
Oct 11, 2018 | 35.48 | 38.22 | 35.13 | 36.88 | 2,565,320 | +0.57(+1.57%) |
Oct 10, 2018 | 38.65 | 39.10 | 35.64 | 36.31 | 2,795,796 | -2.89(-7.37%) |
Oct 09, 2018 | 38.78 | 40.23 | 38.70 | 39.20 | 1,545,197 | -0.33(-0.83%) |
Oct 08, 2018 | 40.00 | 40.97 | 38.27 | 39.53 | 2,388,951 | -1.72(-4.17%) |
Oct 05, 2018 | 42.20 | 42.67 | 40.22 | 41.25 | 1,688,800 | -1.07(-2.53%) |
Oct 04, 2018 | 44.00 | 44.00 | 41.01 | 42.32 | 2,291,871 | -2.21(-4.96%) |
Oct 03, 2018 | 45.50 | 45.87 | 44.32 | 44.53 | 1,127,314 | -0.35(-0.78%) |
Oct 02, 2018 | 46.16 | 46.38 | 43.83 | 44.88 | 1,548,731 | -2.13(-4.53%) |
Oct 01, 2018 | 49.30 | 49.61 | 46.67 | 47.01 | 1,178,194 | -1.57(-3.23%) |
Sep 28, 2018 | 47.20 | 48.83 | 47.08 | 48.58 | 1,281,700 | +1.04(+2.19%) |
Sep 27, 2018 | 48.25 | 48.31 | 46.79 | 47.54 | 980,499 | -0.45(-0.94%) |
Sep 26, 2018 | 47.36 | 48.45 | 47.18 | 47.99 | 1,085,850 | +0.66(+1.39%) |
Sep 25, 2018 | 46.96 | 48.19 | 46.75 | 47.33 | 867,061 | +0.62(+1.33%) |
Sep 24, 2018 | 47.50 | 47.63 | 46.16 | 46.71 | 1,022,472 | -1.88(-3.87%) |
Sep 21, 2018 | 49.50 | 49.89 | 48.53 | 48.59 | 1,520,500 | +0.37(+0.77%) |
Sep 20, 2018 | 47.50 | 48.46 | 46.82 | 48.22 | 1,788,744 | +1.72(+3.70%) |
Sep 19, 2018 | 45.43 | 46.77 | 45.21 | 46.50 | 1,473,732 | +2.09(+4.71%) |
Sep 18, 2018 | 44.53 | 46.42 | 44.06 | 44.41 | 1,264,369 | -0.18(-0.40%) |
Sep 17, 2018 | 44.70 | 45.45 | 43.66 | 44.59 | 1,989,796 | -1.38(-3.00%) |
Sep 14, 2018 | 48.33 | 49.16 | 45.88 | 45.97 | 1,962,600 | -1.88(-3.93%) |
Sep 13, 2018 | 47.79 | 48.87 | 47.02 | 47.85 | 2,514,085 | +2.14(+4.68%) |
Sep 12, 2018 | 45.00 | 46.04 | 43.23 | 45.71 | 3,013,430 | +0.38(+0.84%) |
Sep 11, 2018 | 45.26 | 46.43 | 43.08 | 45.33 | 2,447,247 | -1.01(-2.18%) |
Sep 10, 2018 | 49.31 | 50.18 | 45.85 | 46.34 | 3,172,242 | -2.93(-5.95%) |
Sep 07, 2018 | 48.26 | 51.12 | 48.26 | 49.27 | 1,103,800 | +0.12(+0.24%) |
Sep 06, 2018 | 50.62 | 50.87 | 48.50 | 49.15 | 1,802,859 | -1.14(-2.27%) |
Sep 05, 2018 | 51.18 | 51.39 | 49.22 | 50.29 | 1,749,837 | -2.02(-3.86%) |