Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.43 | 28.63 | 28.25 | 28.53 | 730,608 | -0.12(-0.41%) |
Nov 29, 2018 | 28.48 | 28.88 | 28.44 | 28.65 | 733,861 | +0.17(+0.58%) |
Nov 28, 2018 | 27.99 | 28.48 | 27.80 | 28.48 | 1,198,047 | +0.47(+1.66%) |
Nov 27, 2018 | 28.01 | 28.22 | 27.84 | 28.02 | 730,503 | -0.09(-0.34%) |
Nov 26, 2018 | 27.91 | 28.28 | 27.91 | 28.11 | 835,274 | +0.45(+1.63%) |
Nov 23, 2018 | 27.81 | 27.93 | 27.47 | 27.66 | 622,689 | -0.89(-3.12%) |
Nov 21, 2018 | 28.56 | 28.56 | 28.56 | 0 | +0.46(+1.63%) | |
Nov 20, 2018 | 28.68 | 28.74 | 27.89 | 28.10 | 1,490,114 | -0.97(-3.34%) |
Nov 19, 2018 | 28.86 | 29.20 | 28.83 | 29.07 | 686,738 | -0.06(-0.19%) |
Nov 16, 2018 | 28.94 | 29.20 | 28.79 | 29.12 | 848,407 | +0.30(+1.04%) |
Nov 15, 2018 | 28.19 | 28.83 | 27.99 | 28.82 | 941,330 | +0.45(+1.59%) |
Nov 14, 2018 | 28.86 | 28.99 | 28.11 | 28.37 | 1,045,313 | -0.02(-0.08%) |
Nov 13, 2018 | 29.03 | 29.19 | 28.29 | 28.40 | 1,679,907 | -0.71(-2.44%) |
Nov 12, 2018 | 29.94 | 30.06 | 29.06 | 29.11 | 817,117 | -0.66(-2.23%) |
Nov 09, 2018 | 29.56 | 29.94 | 29.23 | 29.77 | 920,987 | -0.05(-0.16%) |
Nov 08, 2018 | 30.39 | 30.62 | 29.73 | 29.82 | 575,950 | -0.69(-2.28%) |
Nov 07, 2018 | 30.35 | 30.62 | 30.06 | 30.51 | 626,592 | +0.50(+1.66%) |
Nov 06, 2018 | 29.98 | 30.08 | 29.68 | 30.02 | 595,108 | +0.08(+0.26%) |
Nov 05, 2018 | 29.79 | 30.04 | 29.70 | 29.94 | 603,016 | +0.51(+1.72%) |
Nov 02, 2018 | 29.79 | 30.01 | 29.12 | 29.43 | 850,940 | -0.09(-0.29%) |
Nov 01, 2018 | 29.33 | 29.64 | 29.02 | 29.52 | 1,055,464 | +0.28(+0.94%) |
Oct 31, 2018 | 29.30 | 29.74 | 29.21 | 29.24 | 917,045 | +0.21(+0.71%) |
Oct 30, 2018 | 28.33 | 29.09 | 28.27 | 29.04 | 1,555,017 | +0.66(+2.34%) |
Oct 29, 2018 | 29.16 | 29.21 | 28.02 | 28.37 | 1,528,336 | -0.62(-2.12%) |
Oct 26, 2018 | 28.96 | 29.36 | 28.52 | 28.99 | 1,686,555 | -0.22(-0.76%) |
Oct 25, 2018 | 29.22 | 29.52 | 29.02 | 29.21 | 954,096 | +0.33(+1.15%) |
Oct 24, 2018 | 30.24 | 30.24 | 28.86 | 28.88 | 1,125,502 | -1.20(-3.99%) |
Oct 23, 2018 | 30.42 | 30.42 | 29.67 | 30.08 | 1,409,752 | -0.85(-2.76%) |
Oct 22, 2018 | 31.29 | 31.33 | 30.77 | 30.93 | 338,691 | -0.36(-1.16%) |
Oct 19, 2018 | 31.41 | 31.78 | 31.27 | 31.30 | 488,803 | -0.24(-0.78%) |
Oct 18, 2018 | 31.46 | 31.85 | 31.37 | 31.54 | 614,341 | -0.19(-0.60%) |
Oct 17, 2018 | 31.86 | 31.99 | 31.48 | 31.73 | 576,153 | -0.25(-0.79%) |
Oct 16, 2018 | 31.78 | 32.03 | 31.66 | 31.98 | 505,862 | +0.31(+0.97%) |
Oct 15, 2018 | 31.89 | 32.03 | 31.67 | 31.67 | 834,500 | -0.20(-0.62%) |
Oct 12, 2018 | 32.09 | 32.21 | 31.41 | 31.87 | 1,042,586 | +0.13(+0.40%) |
Oct 11, 2018 | 32.50 | 32.60 | 31.57 | 31.75 | 2,819,221 | -0.99(-3.04%) |
Oct 10, 2018 | 34.03 | 34.07 | 32.74 | 32.74 | 1,289,364 | -1.25(-3.67%) |
Oct 09, 2018 | 33.78 | 34.22 | 33.63 | 33.99 | 755,736 | +0.32(+0.94%) |
Oct 08, 2018 | 33.48 | 33.72 | 33.30 | 33.67 | 1,142,987 | -0.01(-0.02%) |
Oct 05, 2018 | 33.66 | 33.81 | 33.47 | 33.68 | 792,294 | -0.04(-0.12%) |
Oct 04, 2018 | 33.80 | 33.97 | 33.51 | 33.72 | 669,905 | -0.21(-0.63%) |
Oct 03, 2018 | 33.74 | 33.99 | 33.64 | 33.93 | 974,586 | +0.32(+0.94%) |
Oct 02, 2018 | 33.61 | 33.71 | 33.36 | 33.62 | 456,383 | +0.02(+0.05%) |
Oct 01, 2018 | 33.25 | 33.70 | 33.25 | 33.60 | 1,464,820 | +0.47(+1.43%) |
Sep 28, 2018 | 33.04 | 33.46 | 33.03 | 33.13 | 500,076 | -0.05(-0.14%) |
Sep 27, 2018 | 33.24 | 33.33 | 33.07 | 33.17 | 360,520 | +0.04(+0.12%) |
Sep 26, 2018 | 33.33 | 33.46 | 33.09 | 33.13 | 371,949 | -0.37(-1.09%) |
Sep 25, 2018 | 33.52 | 33.66 | 33.42 | 33.50 | 514,725 | +0.20(+0.61%) |
Sep 24, 2018 | 33.05 | 33.43 | 33.05 | 33.30 | 579,735 | +0.50(+1.53%) |
Sep 21, 2018 | 32.77 | 32.90 | 32.61 | 32.79 | 364,924 | +0.20(+0.63%) |
Sep 20, 2018 | 32.71 | 32.82 | 32.55 | 32.59 | 460,845 | +0.02(+0.05%) |
Sep 19, 2018 | 32.41 | 32.69 | 32.41 | 32.57 | 335,519 | +0.14(+0.44%) |
Sep 18, 2018 | 32.35 | 32.64 | 32.35 | 32.43 | 501,485 | +0.27(+0.83%) |
Sep 17, 2018 | 32.24 | 32.42 | 32.11 | 32.17 | 362,355 | +0.01(+0.02%) |
Sep 14, 2018 | 31.96 | 32.28 | 31.96 | 32.16 | 617,378 | +0.18(+0.56%) |
Sep 13, 2018 | 31.95 | 32.06 | 31.72 | 31.98 | 538,693 | -0.02(-0.05%) |
Sep 12, 2018 | 32.04 | 32.29 | 31.98 | 31.99 | 485,689 | +0.19(+0.59%) |
Sep 11, 2018 | 31.40 | 31.95 | 31.33 | 31.80 | 478,777 | +0.35(+1.12%) |
Sep 10, 2018 | 31.58 | 31.74 | 31.44 | 31.45 | 478,755 | -0.01(-0.02%) |
Sep 07, 2018 | 31.27 | 31.52 | 31.01 | 31.46 | 771,117 | -0.01(-0.03%) |
Sep 06, 2018 | 31.99 | 32.06 | 31.39 | 31.47 | 660,775 | -0.64(-1.98%) |
Sep 05, 2018 | 31.98 | 32.12 | 31.66 | 32.10 | 731,950 | -0.05(-0.15%) |