Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.59 | 30.02 | 29.59 | 29.79 | 1,061,002 | -0.07(-0.22%) |
Nov 29, 2018 | 30.08 | 30.37 | 29.83 | 29.85 | 764,846 | -0.52(-1.71%) |
Nov 28, 2018 | 29.62 | 30.45 | 29.31 | 30.37 | 1,015,232 | +0.69(+2.33%) |
Nov 27, 2018 | 29.90 | 30.11 | 29.53 | 29.68 | 1,010,435 | -0.45(-1.50%) |
Nov 26, 2018 | 29.70 | 30.28 | 29.63 | 30.13 | 1,066,271 | +0.74(+2.53%) |
Nov 23, 2018 | 28.58 | 29.56 | 28.47 | 29.39 | 706,885 | +0.57(+1.98%) |
Nov 21, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.51(+1.81%) | |
Nov 20, 2018 | 28.05 | 28.46 | 27.50 | 28.31 | 1,326,588 | +0.11(+0.39%) |
Nov 19, 2018 | 28.22 | 28.59 | 27.79 | 28.20 | 1,002,082 | -0.08(-0.29%) |
Nov 16, 2018 | 28.19 | 28.54 | 27.97 | 28.28 | 727,629 | -0.03(-0.10%) |
Nov 15, 2018 | 27.21 | 28.33 | 27.11 | 28.31 | 1,481,302 | +0.85(+3.11%) |
Nov 14, 2018 | 28.29 | 28.65 | 27.16 | 27.45 | 1,592,116 | -0.57(-2.04%) |
Nov 13, 2018 | 28.66 | 28.97 | 28.02 | 28.03 | 1,597,296 | -0.63(-2.20%) |
Nov 12, 2018 | 29.83 | 29.90 | 28.59 | 28.66 | 1,109,793 | -1.28(-4.27%) |
Nov 09, 2018 | 30.68 | 30.89 | 29.83 | 29.93 | 842,794 | -1.02(-3.31%) |
Nov 08, 2018 | 30.81 | 31.36 | 30.56 | 30.96 | 999,759 | -0.03(-0.10%) |
Nov 07, 2018 | 31.20 | 31.26 | 30.28 | 30.99 | 1,627,251 | +0.03(+0.10%) |
Nov 06, 2018 | 30.45 | 31.00 | 30.43 | 30.96 | 1,388,753 | +0.33(+1.09%) |
Nov 05, 2018 | 30.41 | 30.87 | 30.16 | 30.62 | 1,650,286 | +0.15(+0.49%) |
Nov 02, 2018 | 30.75 | 31.74 | 30.46 | 30.48 | 1,475,597 | +0.05(+0.17%) |
Nov 01, 2018 | 29.33 | 30.55 | 29.20 | 30.42 | 1,660,792 | +1.23(+4.23%) |
Oct 31, 2018 | 28.74 | 29.73 | 28.65 | 29.19 | 2,238,919 | +0.65(+2.29%) |
Oct 30, 2018 | 28.31 | 29.14 | 28.17 | 28.54 | 1,971,936 | +0.28(+0.99%) |
Oct 29, 2018 | 28.35 | 29.04 | 27.95 | 28.26 | 1,451,972 | +0.35(+1.26%) |
Oct 26, 2018 | 28.89 | 28.90 | 27.73 | 27.90 | 1,318,403 | -1.44(-4.91%) |
Oct 25, 2018 | 28.64 | 29.66 | 28.28 | 29.34 | 1,638,560 | +0.43(+1.50%) |
Oct 24, 2018 | 29.53 | 29.66 | 28.84 | 28.91 | 2,541,542 | -0.65(-2.21%) |
Oct 23, 2018 | 29.83 | 30.15 | 29.17 | 29.56 | 1,736,009 | -0.90(-2.97%) |
Oct 22, 2018 | 30.95 | 31.07 | 29.95 | 30.47 | 1,311,445 | -0.35(-1.14%) |
Oct 19, 2018 | 30.67 | 31.04 | 30.47 | 30.82 | 1,779,654 | +0.15(+0.50%) |
Oct 18, 2018 | 31.56 | 31.69 | 30.37 | 30.67 | 1,670,305 | -1.07(-3.36%) |
Oct 17, 2018 | 31.95 | 32.22 | 31.51 | 31.73 | 866,006 | -0.37(-1.17%) |
Oct 16, 2018 | 31.73 | 32.13 | 31.61 | 32.11 | 632,015 | +0.62(+1.98%) |
Oct 15, 2018 | 31.58 | 31.85 | 31.46 | 31.48 | 1,522,220 | -0.19(-0.60%) |
Oct 12, 2018 | 31.83 | 32.13 | 31.28 | 31.67 | 1,047,616 | +0.36(+1.15%) |
Oct 11, 2018 | 32.02 | 32.25 | 30.99 | 31.31 | 3,320,586 | -1.04(-3.20%) |
Oct 10, 2018 | 33.96 | 34.09 | 32.14 | 32.35 | 1,578,845 | -1.76(-5.17%) |
Oct 09, 2018 | 34.04 | 34.27 | 33.66 | 34.11 | 664,068 | -0.10(-0.30%) |
Oct 08, 2018 | 34.48 | 34.69 | 33.95 | 34.21 | 717,379 | -0.37(-1.08%) |
Oct 05, 2018 | 34.79 | 34.95 | 34.47 | 34.59 | 820,666 | -0.25(-0.72%) |
Oct 04, 2018 | 35.12 | 35.28 | 34.71 | 34.84 | 2,033,079 | -0.25(-0.71%) |
Oct 03, 2018 | 35.17 | 35.40 | 34.79 | 35.09 | 888,909 | +0.12(+0.36%) |
Oct 02, 2018 | 35.13 | 35.42 | 34.74 | 34.96 | 1,863,430 | -0.41(-1.16%) |
Oct 01, 2018 | 35.56 | 35.65 | 35.19 | 35.37 | 551,882 | +0.02(+0.06%) |
Sep 28, 2018 | 34.92 | 35.66 | 34.74 | 35.35 | 870,086 | +0.17(+0.48%) |
Sep 27, 2018 | 35.46 | 35.91 | 35.09 | 35.18 | 852,869 | -0.24(-0.66%) |
Sep 26, 2018 | 35.95 | 36.06 | 35.37 | 35.42 | 634,150 | -0.32(-0.90%) |
Sep 25, 2018 | 36.10 | 36.17 | 35.68 | 35.74 | 782,568 | -0.23(-0.65%) |
Sep 24, 2018 | 35.89 | 36.07 | 35.50 | 35.98 | 700,199 | +0.03(+0.08%) |
Sep 21, 2018 | 35.76 | 36.01 | 35.48 | 35.95 | 1,123,583 | +0.25(+0.70%) |
Sep 20, 2018 | 35.76 | 36.04 | 35.50 | 35.70 | 791,470 | +0.26(+0.75%) |
Sep 19, 2018 | 35.07 | 35.51 | 35.01 | 35.43 | 643,922 | +0.43(+1.24%) |
Sep 18, 2018 | 34.96 | 35.18 | 34.38 | 35.00 | 1,354,961 | +0.15(+0.42%) |
Sep 17, 2018 | 35.43 | 35.43 | 34.74 | 34.85 | 522,822 | -0.47(-1.33%) |
Sep 14, 2018 | 35.11 | 35.82 | 35.10 | 35.32 | 675,674 | +0.26(+0.75%) |
Sep 13, 2018 | 34.99 | 35.47 | 34.73 | 35.06 | 784,357 | +0.24(+0.68%) |
Sep 12, 2018 | 34.52 | 34.93 | 34.17 | 34.82 | 764,846 | +0.42(+1.22%) |
Sep 11, 2018 | 33.75 | 34.49 | 33.52 | 34.41 | 931,038 | +0.48(+1.41%) |
Sep 10, 2018 | 33.87 | 34.09 | 33.62 | 33.93 | 1,189,822 | +0.27(+0.81%) |
Sep 07, 2018 | 34.22 | 34.34 | 33.62 | 33.66 | 731,357 | -0.54(-1.57%) |
Sep 06, 2018 | 34.43 | 34.72 | 34.05 | 34.19 | 740,285 | -0.29(-0.85%) |
Sep 05, 2018 | 35.01 | 35.43 | 34.38 | 34.49 | 1,571,654 | -0.60(-1.72%) |