Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.64 | 30.74 | 29.90 | 30.44 | 170,255 | -0.45(-1.45%) |
Nov 29, 2018 | 30.34 | 31.14 | 30.29 | 30.89 | 220,995 | +0.55(+1.80%) |
Nov 28, 2018 | 29.70 | 30.39 | 29.40 | 30.34 | 234,049 | +0.70(+2.35%) |
Nov 27, 2018 | 30.14 | 30.34 | 29.60 | 29.65 | 192,540 | -0.40(-1.32%) |
Nov 26, 2018 | 29.99 | 30.44 | 29.90 | 30.04 | 178,714 | +0.40(+1.34%) |
Nov 23, 2018 | 30.04 | 30.09 | 29.45 | 29.65 | 165,109 | -0.90(-2.93%) |
Nov 21, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.85(+2.85%) | |
Nov 20, 2018 | 30.59 | 30.69 | 29.35 | 29.70 | 389,442 | -1.14(-3.71%) |
Nov 19, 2018 | 31.13 | 31.38 | 30.74 | 30.84 | 138,786 | -0.34(-1.10%) |
Nov 16, 2018 | 31.04 | 31.40 | 30.89 | 31.18 | 121,778 | +0.20(+0.63%) |
Nov 15, 2018 | 30.50 | 31.04 | 30.30 | 30.99 | 154,731 | +0.59(+1.93%) |
Nov 14, 2018 | 30.89 | 31.10 | 30.25 | 30.40 | 259,159 | -0.10(-0.32%) |
Nov 13, 2018 | 31.13 | 31.52 | 30.40 | 30.50 | 191,669 | -0.64(-2.04%) |
Nov 12, 2018 | 31.96 | 31.96 | 31.08 | 31.13 | 137,134 | -0.88(-2.75%) |
Nov 09, 2018 | 32.01 | 32.31 | 31.43 | 32.01 | 131,230 | -0.15(-0.46%) |
Nov 08, 2018 | 32.45 | 33.04 | 32.16 | 32.16 | 229,476 | -0.29(-0.90%) |
Nov 07, 2018 | 31.82 | 32.75 | 31.77 | 32.45 | 204,059 | +0.83(+2.63%) |
Nov 06, 2018 | 31.72 | 31.77 | 31.13 | 31.62 | 190,362 | -0.05(-0.15%) |
Nov 05, 2018 | 31.28 | 31.77 | 31.08 | 31.67 | 280,887 | +0.49(+1.57%) |
Nov 02, 2018 | 31.77 | 32.01 | 30.84 | 31.18 | 328,772 | -0.59(-1.85%) |
Nov 01, 2018 | 31.33 | 31.92 | 31.33 | 31.77 | 170,772 | +0.39(+1.25%) |
Oct 31, 2018 | 31.28 | 32.01 | 31.04 | 31.38 | 217,857 | +0.64(+2.07%) |
Oct 30, 2018 | 30.35 | 30.90 | 29.96 | 30.74 | 289,338 | +0.39(+1.29%) |
Oct 29, 2018 | 31.38 | 31.52 | 29.91 | 30.35 | 395,201 | -0.93(-2.97%) |
Oct 26, 2018 | 31.82 | 31.92 | 30.67 | 31.28 | 331,494 | -0.73(-2.29%) |
Oct 25, 2018 | 32.01 | 32.31 | 31.77 | 32.01 | 243,328 | +0.15(+0.46%) |
Oct 24, 2018 | 33.72 | 33.77 | 31.87 | 31.87 | 367,262 | -1.76(-5.23%) |
Oct 23, 2018 | 33.97 | 34.07 | 32.65 | 33.63 | 371,730 | -0.83(-2.41%) |
Oct 22, 2018 | 35.04 | 35.24 | 34.21 | 34.46 | 226,264 | -0.44(-1.26%) |
Oct 19, 2018 | 35.19 | 35.33 | 34.75 | 34.90 | 175,571 | -0.24(-0.69%) |
Oct 18, 2018 | 35.19 | 35.81 | 34.80 | 35.14 | 153,738 | -0.14(-0.41%) |
Oct 17, 2018 | 35.91 | 35.91 | 35.23 | 35.28 | 143,652 | -0.72(-2.01%) |
Oct 16, 2018 | 35.28 | 36.05 | 35.23 | 36.00 | 187,440 | +0.82(+2.33%) |
Oct 15, 2018 | 35.28 | 35.52 | 34.90 | 35.19 | 167,905 | -0.05(-0.14%) |
Oct 12, 2018 | 35.47 | 35.86 | 34.61 | 35.23 | 251,734 | +0.14(+0.41%) |
Oct 11, 2018 | 35.62 | 35.72 | 34.95 | 35.09 | 253,887 | -0.72(-2.02%) |
Oct 10, 2018 | 36.44 | 36.49 | 35.76 | 35.81 | 184,148 | -0.63(-1.72%) |
Oct 09, 2018 | 36.34 | 36.63 | 36.27 | 36.44 | 78,423 | +0.10(+0.26%) |
Oct 08, 2018 | 36.34 | 36.44 | 36.10 | 36.34 | 128,888 | -0.19(-0.53%) |
Oct 05, 2018 | 36.49 | 36.73 | 36.37 | 36.53 | 106,597 | +0.05(+0.13%) |
Oct 04, 2018 | 36.58 | 36.70 | 36.34 | 36.49 | 112,583 | -0.29(-0.79%) |
Oct 03, 2018 | 36.53 | 36.82 | 36.34 | 36.77 | 149,486 | +0.39(+1.06%) |
Oct 02, 2018 | 36.58 | 36.73 | 36.29 | 36.39 | 113,748 | -0.24(-0.66%) |
Oct 01, 2018 | 36.00 | 36.68 | 35.96 | 36.63 | 236,767 | +0.77(+2.15%) |
Sep 28, 2018 | 35.62 | 36.00 | 35.47 | 35.86 | 208,895 | +0.24(+0.68%) |
Sep 27, 2018 | 35.67 | 35.72 | 35.50 | 35.62 | 102,743 | +0.10(+0.27%) |
Sep 26, 2018 | 35.81 | 35.93 | 35.47 | 35.52 | 205,292 | -0.29(-0.81%) |
Sep 25, 2018 | 36.15 | 36.20 | 35.52 | 35.81 | 232,853 | -0.34(-0.93%) |
Sep 24, 2018 | 36.68 | 36.82 | 35.96 | 36.15 | 253,916 | -0.34(-0.92%) |
Sep 21, 2018 | 36.68 | 36.68 | 36.44 | 36.49 | 115,635 | -0.10(-0.26%) |
Sep 20, 2018 | 36.82 | 36.96 | 36.29 | 36.58 | 157,812 | +0.05(+0.13%) |
Sep 19, 2018 | 36.77 | 36.89 | 36.44 | 36.53 | 216,767 | -0.24(-0.65%) |
Sep 18, 2018 | 36.91 | 37.10 | 36.68 | 36.77 | 142,197 | +0.00(+0.00%) |
Sep 17, 2018 | 37.01 | 37.10 | 36.68 | 36.77 | 148,609 | -0.24(-0.64%) |
Sep 14, 2018 | 36.96 | 37.20 | 36.63 | 37.01 | 125,425 | -0.05(-0.13%) |
Sep 13, 2018 | 37.20 | 37.20 | 36.91 | 37.06 | 89,786 | -0.14(-0.38%) |
Sep 12, 2018 | 37.25 | 37.39 | 37.06 | 37.20 | 123,012 | -0.05(-0.13%) |
Sep 11, 2018 | 36.87 | 37.29 | 36.87 | 37.25 | 91,436 | +0.33(+0.90%) |
Sep 10, 2018 | 36.87 | 36.99 | 36.82 | 36.91 | 78,262 | +0.09(+0.26%) |
Sep 07, 2018 | 36.87 | 37.01 | 36.58 | 36.82 | 108,185 | -0.14(-0.39%) |
Sep 06, 2018 | 37.34 | 37.44 | 36.82 | 36.96 | 79,012 | -0.33(-0.89%) |
Sep 05, 2018 | 37.10 | 37.29 | 36.82 | 37.29 | 143,205 | +0.14(+0.38%) |