Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.47 | 31.89 | 30.87 | 31.48 | 443,586 | -0.17(-0.55%) |
Nov 29, 2018 | 32.02 | 32.46 | 31.46 | 31.65 | 225,364 | -0.37(-1.14%) |
Nov 28, 2018 | 31.31 | 32.40 | 30.57 | 32.02 | 277,791 | +0.54(+1.72%) |
Nov 27, 2018 | 31.15 | 31.91 | 30.39 | 31.48 | 288,581 | +0.14(+0.44%) |
Nov 26, 2018 | 32.23 | 33.11 | 30.85 | 31.34 | 352,885 | -0.77(-2.40%) |
Nov 23, 2018 | 32.42 | 32.51 | 31.82 | 32.11 | 109,259 | -0.74(-2.26%) |
Nov 21, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.39(+1.21%) | |
Nov 20, 2018 | 33.28 | 33.47 | 31.64 | 32.46 | 313,585 | -1.33(-3.93%) |
Nov 19, 2018 | 35.03 | 35.54 | 33.50 | 33.79 | 344,160 | -1.22(-3.48%) |
Nov 16, 2018 | 35.41 | 35.68 | 34.14 | 35.01 | 475,239 | -0.34(-0.96%) |
Nov 15, 2018 | 36.81 | 37.27 | 35.16 | 35.35 | 559,463 | -1.80(-4.83%) |
Nov 14, 2018 | 38.46 | 38.46 | 36.41 | 37.14 | 247,298 | -0.71(-1.89%) |
Nov 13, 2018 | 36.67 | 38.43 | 36.67 | 37.86 | 357,130 | +0.92(+2.48%) |
Nov 12, 2018 | 37.73 | 37.77 | 36.31 | 36.94 | 273,999 | -0.64(-1.71%) |
Nov 09, 2018 | 36.65 | 37.94 | 36.50 | 37.58 | 444,350 | +0.57(+1.53%) |
Nov 08, 2018 | 36.43 | 37.47 | 35.51 | 37.01 | 281,013 | +0.10(+0.27%) |
Nov 07, 2018 | 37.87 | 37.87 | 35.61 | 36.91 | 318,207 | -0.58(-1.54%) |
Nov 06, 2018 | 36.45 | 37.96 | 36.10 | 37.49 | 500,840 | +0.82(+2.25%) |
Nov 05, 2018 | 35.25 | 37.09 | 35.02 | 36.67 | 465,252 | +1.65(+4.71%) |
Nov 02, 2018 | 34.44 | 35.24 | 33.24 | 35.02 | 636,236 | +0.53(+1.54%) |
Nov 01, 2018 | 35.46 | 36.28 | 32.88 | 34.48 | 1,193,628 | -2.02(-5.52%) |
Oct 31, 2018 | 36.19 | 36.87 | 35.64 | 36.50 | 349,968 | +0.72(+2.02%) |
Oct 30, 2018 | 35.64 | 36.80 | 34.92 | 35.78 | 254,609 | -0.03(-0.08%) |
Oct 29, 2018 | 36.43 | 37.23 | 35.55 | 35.80 | 283,698 | -0.27(-0.74%) |
Oct 26, 2018 | 35.13 | 36.40 | 34.68 | 36.07 | 422,410 | +0.50(+1.42%) |
Oct 25, 2018 | 34.46 | 36.05 | 34.03 | 35.57 | 395,243 | +1.78(+5.26%) |
Oct 24, 2018 | 36.19 | 36.39 | 33.75 | 33.79 | 346,715 | -2.39(-6.61%) |
Oct 23, 2018 | 35.67 | 36.64 | 35.01 | 36.18 | 235,179 | -0.14(-0.38%) |
Oct 22, 2018 | 36.23 | 37.09 | 36.03 | 36.32 | 234,501 | +0.26(+0.71%) |
Oct 19, 2018 | 37.18 | 37.54 | 36.02 | 36.06 | 267,526 | -1.15(-3.10%) |
Oct 18, 2018 | 37.05 | 37.75 | 36.64 | 37.21 | 301,756 | +0.15(+0.40%) |
Oct 17, 2018 | 37.11 | 37.40 | 36.65 | 37.07 | 172,712 | -0.12(-0.32%) |
Oct 16, 2018 | 36.12 | 37.85 | 35.84 | 37.19 | 410,812 | +1.44(+4.02%) |
Oct 15, 2018 | 35.29 | 36.28 | 35.11 | 35.75 | 247,716 | +0.64(+1.83%) |
Oct 12, 2018 | 35.83 | 35.98 | 34.46 | 35.11 | 398,288 | -0.26(-0.73%) |
Oct 11, 2018 | 35.23 | 36.36 | 34.95 | 35.36 | 284,043 | -0.14(-0.39%) |
Oct 10, 2018 | 37.07 | 37.57 | 35.36 | 35.50 | 419,312 | -1.74(-4.67%) |
Oct 09, 2018 | 36.95 | 37.85 | 36.91 | 37.24 | 328,527 | +0.14(+0.37%) |
Oct 08, 2018 | 36.37 | 37.31 | 36.23 | 37.10 | 238,654 | +0.70(+1.91%) |
Oct 05, 2018 | 36.37 | 36.86 | 35.96 | 36.41 | 229,870 | +0.17(+0.48%) |
Oct 04, 2018 | 36.29 | 36.67 | 35.32 | 36.23 | 581,853 | -0.26(-0.70%) |
Oct 03, 2018 | 37.43 | 37.89 | 35.63 | 36.49 | 831,979 | -1.02(-2.71%) |
Oct 02, 2018 | 37.21 | 38.35 | 37.17 | 37.51 | 463,028 | +0.16(+0.44%) |
Oct 01, 2018 | 37.49 | 38.04 | 36.89 | 37.34 | 324,952 | -0.05(-0.12%) |
Sep 28, 2018 | 37.83 | 38.20 | 36.55 | 37.39 | 513,442 | -0.52(-1.38%) |
Sep 27, 2018 | 38.02 | 38.85 | 37.33 | 37.91 | 489,385 | +0.06(+0.17%) |
Sep 26, 2018 | 38.71 | 39.12 | 37.61 | 37.85 | 602,561 | -0.88(-2.27%) |
Sep 25, 2018 | 38.69 | 39.16 | 38.30 | 38.73 | 433,628 | +0.10(+0.26%) |
Sep 24, 2018 | 38.31 | 38.75 | 38.10 | 38.63 | 329,304 | +0.44(+1.15%) |
Sep 21, 2018 | 38.52 | 38.80 | 37.20 | 38.19 | 1,496,993 | -0.53(-1.37%) |
Sep 20, 2018 | 38.09 | 38.74 | 37.81 | 38.72 | 427,002 | +0.67(+1.76%) |
Sep 19, 2018 | 38.45 | 38.84 | 37.89 | 38.05 | 343,827 | -0.37(-0.95%) |
Sep 18, 2018 | 38.30 | 39.18 | 37.84 | 38.41 | 407,596 | +0.25(+0.65%) |
Sep 17, 2018 | 38.00 | 39.25 | 37.76 | 38.17 | 478,418 | +0.26(+0.68%) |
Sep 14, 2018 | 39.95 | 40.11 | 37.78 | 37.91 | 530,797 | -1.82(-4.59%) |
Sep 13, 2018 | 42.69 | 43.24 | 39.48 | 39.73 | 627,649 | -3.34(-7.76%) |
Sep 12, 2018 | 42.01 | 43.51 | 41.91 | 43.08 | 386,399 | +1.15(+2.75%) |
Sep 11, 2018 | 41.58 | 42.06 | 40.60 | 41.92 | 263,742 | -0.19(-0.46%) |
Sep 10, 2018 | 41.03 | 42.38 | 40.47 | 42.12 | 495,644 | +1.81(+4.50%) |
Sep 07, 2018 | 40.32 | 41.04 | 39.87 | 40.30 | 204,765 | -0.14(-0.34%) |
Sep 06, 2018 | 39.10 | 40.87 | 39.10 | 40.44 | 273,106 | +1.41(+3.62%) |
Sep 05, 2018 | 39.87 | 40.29 | 38.67 | 39.03 | 239,153 | -0.82(-2.07%) |