Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.92 | 30.43 | 29.90 | 30.40 | 7,404,567 | +0.45(+1.49%) |
Nov 29, 2018 | 29.65 | 30.14 | 29.44 | 29.95 | 5,110,821 | +0.24(+0.79%) |
Nov 28, 2018 | 29.30 | 29.72 | 28.92 | 29.72 | 6,055,006 | +0.44(+1.49%) |
Nov 27, 2018 | 29.25 | 29.57 | 29.14 | 29.28 | 4,694,744 | -0.24(-0.83%) |
Nov 26, 2018 | 29.32 | 29.77 | 29.31 | 29.52 | 5,498,528 | +0.34(+1.17%) |
Nov 23, 2018 | 28.86 | 29.51 | 28.63 | 29.18 | 2,072,226 | +0.12(+0.42%) |
Nov 21, 2018 | 29.06 | 29.06 | 29.06 | 0 | -0.08(-0.27%) | |
Nov 20, 2018 | 28.87 | 29.64 | 28.87 | 29.14 | 6,579,699 | -0.10(-0.33%) |
Nov 19, 2018 | 29.03 | 29.45 | 28.82 | 29.23 | 5,795,637 | +0.01(+0.03%) |
Nov 16, 2018 | 29.22 | 29.69 | 29.18 | 29.23 | 5,789,327 | -0.07(-0.24%) |
Nov 15, 2018 | 28.89 | 29.47 | 28.71 | 29.30 | 10,336,383 | +0.10(+0.33%) |
Nov 14, 2018 | 30.42 | 30.62 | 28.97 | 29.20 | 10,587,203 | -1.20(-3.94%) |
Nov 13, 2018 | 30.55 | 31.24 | 30.28 | 30.40 | 8,834,952 | +0.52(+1.73%) |
Nov 12, 2018 | 29.98 | 30.32 | 29.64 | 29.88 | 4,816,470 | -0.14(-0.47%) |
Nov 09, 2018 | 29.91 | 30.16 | 29.57 | 30.02 | 6,140,705 | -0.11(-0.38%) |
Nov 08, 2018 | 29.72 | 31.07 | 29.36 | 30.14 | 10,723,609 | +0.94(+3.23%) |
Nov 07, 2018 | 29.36 | 29.39 | 28.67 | 29.19 | 5,192,567 | +0.12(+0.42%) |
Nov 06, 2018 | 28.82 | 29.22 | 28.76 | 29.07 | 4,268,066 | +0.16(+0.54%) |
Nov 05, 2018 | 28.44 | 29.02 | 28.44 | 28.91 | 5,637,293 | +0.51(+1.78%) |
Nov 02, 2018 | 29.35 | 29.53 | 28.35 | 28.40 | 7,253,536 | -0.73(-2.52%) |
Nov 01, 2018 | 28.16 | 29.24 | 28.05 | 29.14 | 7,211,045 | +1.20(+4.29%) |
Oct 31, 2018 | 28.07 | 28.21 | 27.71 | 27.94 | 7,485,916 | +0.14(+0.50%) |
Oct 30, 2018 | 27.38 | 27.92 | 27.15 | 27.80 | 9,321,389 | +0.46(+1.69%) |
Oct 29, 2018 | 27.79 | 28.58 | 26.74 | 27.34 | 8,858,086 | -0.04(-0.13%) |
Oct 26, 2018 | 27.83 | 27.89 | 27.01 | 27.37 | 8,208,126 | -0.68(-2.43%) |
Oct 25, 2018 | 27.79 | 28.30 | 27.58 | 28.05 | 6,666,356 | +0.64(+2.33%) |
Oct 24, 2018 | 28.38 | 28.53 | 27.37 | 27.42 | 5,418,323 | -1.06(-3.71%) |
Oct 23, 2018 | 28.17 | 28.67 | 27.67 | 28.47 | 6,979,478 | -0.07(-0.24%) |
Oct 22, 2018 | 28.78 | 28.89 | 28.33 | 28.54 | 7,443,392 | -0.24(-0.82%) |
Oct 19, 2018 | 29.05 | 29.17 | 28.58 | 28.78 | 5,714,040 | -0.23(-0.78%) |
Oct 18, 2018 | 29.44 | 29.58 | 28.71 | 29.01 | 5,343,828 | -0.59(-1.98%) |
Oct 17, 2018 | 29.72 | 29.86 | 29.15 | 29.59 | 6,651,296 | -0.11(-0.38%) |
Oct 16, 2018 | 29.10 | 29.73 | 28.96 | 29.71 | 4,988,763 | +0.73(+2.53%) |
Oct 15, 2018 | 28.61 | 29.26 | 28.54 | 28.97 | 6,778,666 | +0.17(+0.58%) |
Oct 12, 2018 | 29.99 | 30.00 | 28.27 | 28.81 | 8,854,359 | -0.67(-2.28%) |
Oct 11, 2018 | 29.93 | 30.13 | 29.36 | 29.48 | 6,689,039 | -0.42(-1.40%) |
Oct 10, 2018 | 30.36 | 30.42 | 29.88 | 29.90 | 6,959,274 | -0.70(-2.29%) |
Oct 09, 2018 | 31.89 | 31.89 | 30.58 | 30.60 | 4,703,195 | -1.31(-4.11%) |
Oct 08, 2018 | 31.62 | 31.94 | 31.50 | 31.91 | 4,790,077 | +0.17(+0.55%) |
Oct 05, 2018 | 31.84 | 31.97 | 31.60 | 31.73 | 6,739,913 | -0.05(-0.16%) |
Oct 04, 2018 | 31.13 | 31.86 | 31.13 | 31.79 | 5,746,229 | +0.51(+1.62%) |
Oct 03, 2018 | 31.13 | 31.52 | 31.00 | 31.28 | 3,875,340 | +0.19(+0.62%) |
Oct 02, 2018 | 30.81 | 31.23 | 30.78 | 31.09 | 4,612,083 | +0.34(+1.11%) |
Oct 01, 2018 | 30.83 | 31.14 | 30.65 | 30.75 | 4,726,060 | +0.16(+0.51%) |
Sep 28, 2018 | 31.00 | 31.00 | 30.58 | 30.59 | 8,781,132 | -0.48(-1.55%) |
Sep 27, 2018 | 31.17 | 31.34 | 30.97 | 31.07 | 4,092,105 | -0.11(-0.36%) |
Sep 26, 2018 | 31.29 | 31.43 | 31.13 | 31.18 | 4,548,561 | -0.09(-0.28%) |
Sep 25, 2018 | 31.56 | 31.61 | 31.15 | 31.27 | 5,402,129 | -0.40(-1.27%) |
Sep 24, 2018 | 32.15 | 32.27 | 31.45 | 31.67 | 4,840,889 | -0.63(-1.95%) |
Sep 21, 2018 | 32.29 | 32.40 | 32.02 | 32.30 | 10,207,010 | -0.13(-0.40%) |
Sep 20, 2018 | 32.38 | 32.58 | 32.15 | 32.43 | 5,730,663 | +0.32(+1.00%) |
Sep 19, 2018 | 32.23 | 32.59 | 32.08 | 32.11 | 4,784,639 | -0.10(-0.30%) |
Sep 18, 2018 | 32.29 | 32.45 | 31.84 | 32.21 | 5,037,021 | -0.12(-0.38%) |
Sep 17, 2018 | 32.80 | 32.94 | 32.29 | 32.33 | 4,572,339 | -0.65(-1.97%) |
Sep 14, 2018 | 32.95 | 33.08 | 32.75 | 32.98 | 2,711,581 | +0.05(+0.16%) |
Sep 13, 2018 | 32.88 | 33.00 | 32.62 | 32.93 | 4,348,069 | +0.32(+0.98%) |
Sep 12, 2018 | 32.63 | 32.67 | 32.34 | 32.61 | 4,011,395 | -0.03(-0.08%) |
Sep 11, 2018 | 32.55 | 32.88 | 32.22 | 32.63 | 5,661,061 | -0.69(-2.08%) |
Sep 10, 2018 | 33.58 | 33.77 | 33.32 | 33.33 | 3,326,463 | +0.09(+0.26%) |
Sep 07, 2018 | 33.42 | 33.61 | 33.16 | 33.24 | 4,854,669 | -0.46(-1.36%) |
Sep 06, 2018 | 33.22 | 33.76 | 33.09 | 33.70 | 7,928,959 | +0.49(+1.46%) |
Sep 05, 2018 | 32.66 | 33.24 | 32.62 | 33.21 | 8,003,229 | +0.43(+1.32%) |