Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.13 | 31.57 | 31.13 | 31.48 | 32,596 | +0.48(+1.55%) |
Nov 29, 2018 | 31.15 | 31.25 | 30.80 | 31.00 | 19,934 | -0.68(-2.16%) |
Nov 28, 2018 | 31.26 | 31.73 | 31.01 | 31.69 | 24,959 | +0.83(+2.69%) |
Nov 27, 2018 | 30.59 | 30.85 | 30.47 | 30.85 | 12,856 | +0.16(+0.52%) |
Nov 26, 2018 | 30.68 | 30.81 | 30.63 | 30.69 | 7,965 | +0.48(+1.60%) |
Nov 23, 2018 | 30.17 | 30.32 | 30.12 | 30.21 | 5,503 | -0.56(-1.83%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.76(+2.53%) | |
Nov 20, 2018 | 30.00 | 30.18 | 29.84 | 30.01 | 557,666 | -0.77(-2.49%) |
Nov 19, 2018 | 31.12 | 31.12 | 30.78 | 30.78 | 13,481 | -0.50(-1.59%) |
Nov 16, 2018 | 31.13 | 31.39 | 30.92 | 31.28 | 44,662 | -0.16(-0.52%) |
Nov 15, 2018 | 30.89 | 31.61 | 30.89 | 31.44 | 55,340 | +0.85(+2.76%) |
Nov 14, 2018 | 30.69 | 30.88 | 30.46 | 30.59 | 45,138 | +0.16(+0.53%) |
Nov 13, 2018 | 30.32 | 30.80 | 30.27 | 30.43 | 677,530 | +0.76(+2.56%) |
Nov 12, 2018 | 29.95 | 29.95 | 29.56 | 29.67 | 188,916 | -0.26(-0.87%) |
Nov 09, 2018 | 30.18 | 30.18 | 29.74 | 29.93 | 20,743 | -0.91(-2.96%) |
Nov 08, 2018 | 31.15 | 31.30 | 30.71 | 30.85 | 52,358 | -1.02(-3.20%) |
Nov 07, 2018 | 31.63 | 31.86 | 31.46 | 31.86 | 135,764 | +0.56(+1.79%) |
Nov 06, 2018 | 31.16 | 31.40 | 31.16 | 31.30 | 16,580 | +0.01(+0.03%) |
Nov 05, 2018 | 31.35 | 31.41 | 31.23 | 31.29 | 10,263 | -0.32(-1.00%) |
Nov 02, 2018 | 32.33 | 32.33 | 31.30 | 31.61 | 43,392 | +0.12(+0.39%) |
Nov 01, 2018 | 30.34 | 31.51 | 30.18 | 31.49 | 55,893 | +1.62(+5.41%) |
Oct 31, 2018 | 29.44 | 29.98 | 29.44 | 29.87 | 10,088 | +1.02(+3.52%) |
Oct 30, 2018 | 28.52 | 28.89 | 28.48 | 28.86 | 17,991 | +0.39(+1.36%) |
Oct 29, 2018 | 29.22 | 29.22 | 28.13 | 28.47 | 67,486 | -1.15(-3.88%) |
Oct 26, 2018 | 29.17 | 29.78 | 29.05 | 29.62 | 11,006 | -0.38(-1.25%) |
Oct 25, 2018 | 29.58 | 30.18 | 29.57 | 30.00 | 76,797 | +0.77(+2.64%) |
Oct 24, 2018 | 30.05 | 30.05 | 29.22 | 29.22 | 37,780 | -1.05(-3.48%) |
Oct 23, 2018 | 29.90 | 30.46 | 29.72 | 30.28 | 107,294 | -0.89(-2.85%) |
Oct 22, 2018 | 31.14 | 31.23 | 30.91 | 31.17 | 116,525 | +1.29(+4.32%) |
Oct 19, 2018 | 30.15 | 30.27 | 29.78 | 29.88 | 30,056 | +0.49(+1.66%) |
Oct 18, 2018 | 29.65 | 29.79 | 29.28 | 29.39 | 29,819 | -0.94(-3.09%) |
Oct 17, 2018 | 30.40 | 30.43 | 30.22 | 30.33 | 14,027 | -0.39(-1.28%) |
Oct 16, 2018 | 30.34 | 30.77 | 30.34 | 30.72 | 19,839 | +0.36(+1.20%) |
Oct 15, 2018 | 30.30 | 30.51 | 30.18 | 30.35 | 32,021 | -0.52(-1.67%) |
Oct 12, 2018 | 30.71 | 30.98 | 30.44 | 30.87 | 42,122 | +1.00(+3.35%) |
Oct 11, 2018 | 29.66 | 30.09 | 29.62 | 29.87 | 33,253 | -0.15(-0.49%) |
Oct 10, 2018 | 30.93 | 31.01 | 30.01 | 30.01 | 264,442 | -1.24(-3.98%) |
Oct 09, 2018 | 31.12 | 31.39 | 31.11 | 31.26 | 174,872 | -0.26(-0.81%) |
Oct 08, 2018 | 31.24 | 31.53 | 31.18 | 31.51 | 51,905 | -0.54(-1.69%) |
Oct 05, 2018 | 32.18 | 32.21 | 31.80 | 32.05 | 17,780 | +0.00(+0.00%) |
Oct 04, 2018 | 32.63 | 32.63 | 32.00 | 32.05 | 28,770 | -0.92(-2.78%) |
Oct 03, 2018 | 33.20 | 33.23 | 32.89 | 32.97 | 14,658 | -0.11(-0.34%) |
Oct 02, 2018 | 33.17 | 33.19 | 33.00 | 33.08 | 22,178 | -0.68(-2.03%) |
Oct 01, 2018 | 34.00 | 34.00 | 33.75 | 33.77 | 22,513 | -0.09(-0.26%) |
Sep 28, 2018 | 33.83 | 34.07 | 33.80 | 33.86 | 21,166 | -0.24(-0.70%) |
Sep 27, 2018 | 34.03 | 34.19 | 34.03 | 34.09 | 12,160 | -0.05(-0.15%) |
Sep 26, 2018 | 34.27 | 34.47 | 34.14 | 34.14 | 14,423 | +0.16(+0.46%) |
Sep 25, 2018 | 33.98 | 34.07 | 33.95 | 33.99 | 14,689 | +0.07(+0.20%) |
Sep 24, 2018 | 34.00 | 34.00 | 33.80 | 33.92 | 22,319 | -0.64(-1.84%) |
Sep 21, 2018 | 34.71 | 34.71 | 34.50 | 34.55 | 21,676 | +0.53(+1.56%) |
Sep 20, 2018 | 33.91 | 34.14 | 33.89 | 34.02 | 21,066 | +0.25(+0.75%) |
Sep 19, 2018 | 33.27 | 33.83 | 33.27 | 33.77 | 34,418 | +0.85(+2.59%) |
Sep 18, 2018 | 32.72 | 32.92 | 32.72 | 32.92 | 14,091 | +0.40(+1.23%) |
Sep 17, 2018 | 32.69 | 32.74 | 32.47 | 32.52 | 32,588 | -0.46(-1.40%) |
Sep 14, 2018 | 33.25 | 33.36 | 32.94 | 32.98 | 24,438 | -0.23(-0.68%) |
Sep 13, 2018 | 33.17 | 33.50 | 33.17 | 33.20 | 85,076 | +0.60(+1.83%) |
Sep 12, 2018 | 32.04 | 32.79 | 31.95 | 32.61 | 60,932 | +0.15(+0.46%) |
Sep 11, 2018 | 32.01 | 32.46 | 31.89 | 32.46 | 54,821 | -0.20(-0.62%) |
Sep 10, 2018 | 33.10 | 33.10 | 32.61 | 32.66 | 48,484 | -0.61(-1.83%) |
Sep 07, 2018 | 33.29 | 33.62 | 33.19 | 33.27 | 71,403 | -0.20(-0.60%) |
Sep 06, 2018 | 33.69 | 33.80 | 33.33 | 33.47 | 36,732 | -0.19(-0.56%) |
Sep 05, 2018 | 34.05 | 34.05 | 33.65 | 33.65 | 39,688 | -0.96(-2.76%) |