Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.14 | 31.78 | 30.64 | 31.73 | 657,524 | +0.54(+1.73%) |
Nov 29, 2018 | 31.28 | 31.71 | 31.00 | 31.19 | 391,665 | -0.15(-0.49%) |
Nov 28, 2018 | 30.46 | 31.60 | 30.11 | 31.34 | 466,880 | +1.13(+3.73%) |
Nov 27, 2018 | 30.02 | 30.22 | 29.45 | 30.21 | 607,705 | -0.14(-0.45%) |
Nov 26, 2018 | 30.16 | 30.65 | 29.76 | 30.35 | 513,108 | +0.37(+1.23%) |
Nov 23, 2018 | 29.87 | 30.43 | 29.84 | 29.98 | 334,588 | -0.23(-0.78%) |
Nov 21, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 30.26 | 30.64 | 29.76 | 30.26 | 725,109 | -0.70(-2.27%) |
Nov 19, 2018 | 31.87 | 31.90 | 30.89 | 30.96 | 448,055 | -0.87(-2.75%) |
Nov 16, 2018 | 31.98 | 32.30 | 31.57 | 31.84 | 629,780 | -0.56(-1.72%) |
Nov 15, 2018 | 31.84 | 32.68 | 31.74 | 32.39 | 589,353 | +0.34(+1.07%) |
Nov 14, 2018 | 32.89 | 32.89 | 32.03 | 32.05 | 466,704 | -0.64(-1.96%) |
Nov 13, 2018 | 33.05 | 33.40 | 32.44 | 32.69 | 606,678 | -0.32(-0.98%) |
Nov 12, 2018 | 34.29 | 34.50 | 32.99 | 33.02 | 573,975 | -1.17(-3.43%) |
Nov 09, 2018 | 34.03 | 34.38 | 33.76 | 34.19 | 651,975 | +0.06(+0.18%) |
Nov 08, 2018 | 34.85 | 34.87 | 33.91 | 34.12 | 672,717 | -0.72(-2.07%) |
Nov 07, 2018 | 34.54 | 35.00 | 33.97 | 34.85 | 694,624 | +0.45(+1.31%) |
Nov 06, 2018 | 33.15 | 35.07 | 33.12 | 34.40 | 1,238,764 | +1.32(+4.01%) |
Nov 05, 2018 | 33.46 | 33.72 | 32.84 | 33.07 | 986,943 | -0.14(-0.43%) |
Nov 02, 2018 | 32.75 | 34.69 | 32.55 | 33.21 | 2,009,748 | +0.77(+2.39%) |
Nov 01, 2018 | 32.39 | 33.48 | 32.27 | 32.44 | 2,372,472 | +0.61(+1.93%) |
Oct 31, 2018 | 29.38 | 32.67 | 29.38 | 31.83 | 4,277,933 | +4.56(+16.72%) |
Oct 30, 2018 | 26.67 | 27.34 | 26.49 | 27.27 | 603,289 | +0.43(+1.61%) |
Oct 29, 2018 | 27.99 | 28.11 | 26.49 | 26.84 | 1,992,000 | -0.91(-3.28%) |
Oct 26, 2018 | 27.22 | 27.93 | 26.78 | 27.75 | 2,684,363 | +0.20(+0.72%) |
Oct 25, 2018 | 27.56 | 28.11 | 27.16 | 27.55 | 646,438 | +0.05(+0.20%) |
Oct 24, 2018 | 29.08 | 29.14 | 27.42 | 27.49 | 937,348 | -1.51(-5.22%) |
Oct 23, 2018 | 28.64 | 29.32 | 28.26 | 29.01 | 548,912 | -0.12(-0.40%) |
Oct 22, 2018 | 29.11 | 29.26 | 28.36 | 29.12 | 398,438 | +0.10(+0.34%) |
Oct 19, 2018 | 28.98 | 29.10 | 28.63 | 29.02 | 415,155 | +0.02(+0.06%) |
Oct 18, 2018 | 29.20 | 29.38 | 28.84 | 29.01 | 201,177 | -0.39(-1.32%) |
Oct 17, 2018 | 29.63 | 29.66 | 29.00 | 29.39 | 346,440 | -0.36(-1.21%) |
Oct 16, 2018 | 29.07 | 29.78 | 28.54 | 29.75 | 802,026 | +0.84(+2.90%) |
Oct 15, 2018 | 27.69 | 29.24 | 27.59 | 28.92 | 1,000,735 | +1.44(+5.25%) |
Oct 12, 2018 | 27.93 | 27.93 | 26.94 | 27.47 | 654,971 | +0.12(+0.43%) |
Oct 11, 2018 | 27.80 | 28.25 | 27.29 | 27.36 | 668,546 | -0.61(-2.19%) |
Oct 10, 2018 | 28.93 | 29.36 | 27.90 | 27.97 | 724,377 | -1.05(-3.60%) |
Oct 09, 2018 | 29.36 | 29.50 | 28.50 | 29.02 | 638,785 | -0.42(-1.44%) |
Oct 08, 2018 | 29.41 | 29.68 | 29.20 | 29.44 | 422,698 | +0.03(+0.09%) |
Oct 05, 2018 | 29.66 | 29.85 | 29.13 | 29.41 | 646,093 | -0.29(-0.97%) |
Oct 04, 2018 | 29.76 | 29.89 | 29.25 | 29.70 | 425,754 | -0.21(-0.69%) |
Oct 03, 2018 | 29.96 | 30.20 | 29.75 | 29.91 | 324,559 | +0.00(+0.00%) |
Oct 02, 2018 | 29.96 | 30.47 | 29.65 | 29.91 | 390,078 | -0.05(-0.18%) |
Oct 01, 2018 | 30.76 | 30.79 | 29.79 | 29.96 | 559,976 | -0.67(-2.18%) |
Sep 28, 2018 | 30.62 | 30.96 | 30.52 | 30.63 | 633,775 | +0.04(+0.12%) |
Sep 27, 2018 | 30.07 | 30.67 | 30.01 | 30.59 | 574,368 | +0.57(+1.89%) |
Sep 26, 2018 | 31.03 | 31.04 | 29.98 | 30.02 | 613,996 | -0.94(-3.03%) |
Sep 25, 2018 | 29.68 | 31.01 | 29.66 | 30.96 | 807,282 | +1.17(+3.93%) |
Sep 24, 2018 | 30.57 | 30.57 | 29.59 | 29.79 | 604,992 | -0.77(-2.54%) |
Sep 21, 2018 | 30.24 | 31.43 | 30.22 | 30.57 | 3,633,306 | +0.39(+1.28%) |
Sep 20, 2018 | 30.46 | 30.51 | 29.59 | 30.18 | 624,952 | -0.17(-0.56%) |
Sep 19, 2018 | 30.86 | 31.12 | 30.23 | 30.35 | 739,092 | -0.60(-1.95%) |
Sep 18, 2018 | 31.17 | 31.70 | 30.91 | 30.95 | 548,477 | -0.15(-0.49%) |
Sep 17, 2018 | 31.31 | 31.39 | 30.54 | 31.11 | 679,064 | -0.21(-0.66%) |
Sep 14, 2018 | 30.66 | 31.37 | 30.39 | 31.31 | 518,695 | +0.59(+1.91%) |
Sep 13, 2018 | 30.88 | 31.24 | 30.57 | 30.73 | 550,868 | +0.03(+0.09%) |
Sep 12, 2018 | 31.20 | 31.33 | 30.48 | 30.70 | 775,697 | -0.54(-1.73%) |
Sep 11, 2018 | 31.18 | 31.44 | 30.93 | 31.24 | 382,431 | -0.07(-0.23%) |
Sep 10, 2018 | 32.49 | 32.61 | 30.91 | 31.31 | 543,690 | -1.07(-3.31%) |
Sep 07, 2018 | 31.98 | 32.42 | 31.76 | 32.39 | 355,895 | +0.28(+0.87%) |
Sep 06, 2018 | 32.36 | 32.69 | 32.02 | 32.11 | 540,438 | -0.12(-0.36%) |
Sep 05, 2018 | 31.81 | 32.39 | 31.57 | 32.22 | 353,487 | +0.42(+1.33%) |