Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.06 | 33.70 | 32.30 | 33.47 | 306,792 | +0.31(+0.93%) |
Nov 29, 2018 | 33.37 | 33.45 | 32.46 | 33.16 | 219,059 | -0.23(-0.67%) |
Nov 28, 2018 | 31.77 | 33.50 | 31.32 | 33.39 | 351,635 | +1.91(+6.08%) |
Nov 27, 2018 | 32.39 | 32.60 | 31.23 | 31.47 | 172,331 | -0.91(-2.81%) |
Nov 26, 2018 | 32.48 | 32.98 | 32.00 | 32.38 | 164,763 | +0.21(+0.64%) |
Nov 23, 2018 | 32.23 | 32.38 | 31.83 | 32.18 | 88,553 | -0.23(-0.72%) |
Nov 21, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.70(+2.22%) | |
Nov 20, 2018 | 31.75 | 33.50 | 31.23 | 31.71 | 337,128 | -0.36(-1.11%) |
Nov 19, 2018 | 32.28 | 32.57 | 31.81 | 32.07 | 187,014 | -0.35(-1.09%) |
Nov 16, 2018 | 32.16 | 35.60 | 31.57 | 32.42 | 352,400 | +0.00(+0.01%) |
Nov 15, 2018 | 32.31 | 32.77 | 31.67 | 32.41 | 275,775 | -0.08(-0.23%) |
Nov 14, 2018 | 32.99 | 33.98 | 31.56 | 32.49 | 528,609 | -0.41(-1.25%) |
Nov 13, 2018 | 33.05 | 34.60 | 32.81 | 32.90 | 575,383 | +0.05(+0.14%) |
Nov 12, 2018 | 34.35 | 34.99 | 32.20 | 32.85 | 595,450 | -1.42(-4.13%) |
Nov 09, 2018 | 35.22 | 35.28 | 32.71 | 34.27 | 525,777 | -1.10(-3.10%) |
Nov 08, 2018 | 36.46 | 37.17 | 34.91 | 35.37 | 458,322 | -1.14(-3.13%) |
Nov 07, 2018 | 34.87 | 36.55 | 34.28 | 36.51 | 192,556 | +1.65(+4.72%) |
Nov 06, 2018 | 35.60 | 36.45 | 34.65 | 34.86 | 349,203 | -0.93(-2.59%) |
Nov 05, 2018 | 37.15 | 37.52 | 34.97 | 35.79 | 469,471 | -1.36(-3.65%) |
Nov 02, 2018 | 37.66 | 39.35 | 36.75 | 37.15 | 320,405 | -0.28(-0.75%) |
Nov 01, 2018 | 34.76 | 37.49 | 34.76 | 37.43 | 382,607 | +2.24(+6.35%) |
Oct 31, 2018 | 33.62 | 35.50 | 33.62 | 35.19 | 288,224 | +2.04(+6.15%) |
Oct 30, 2018 | 32.00 | 33.22 | 31.70 | 33.15 | 328,598 | +1.12(+3.51%) |
Oct 29, 2018 | 32.32 | 33.07 | 31.76 | 32.03 | 379,941 | +0.34(+1.06%) |
Oct 26, 2018 | 31.37 | 32.45 | 31.37 | 31.69 | 721,500 | -0.30(-0.94%) |
Oct 25, 2018 | 30.88 | 32.81 | 30.88 | 31.99 | 367,837 | +1.31(+4.27%) |
Oct 24, 2018 | 32.77 | 33.74 | 30.42 | 30.68 | 839,774 | -2.55(-7.66%) |
Oct 23, 2018 | 40.34 | 40.51 | 31.29 | 33.23 | 1,750,484 | -11.00(-24.88%) |
Oct 22, 2018 | 44.16 | 44.37 | 43.32 | 44.23 | 280,147 | +0.34(+0.77%) |
Oct 19, 2018 | 45.61 | 45.85 | 43.66 | 43.89 | 216,311 | -1.72(-3.77%) |
Oct 18, 2018 | 46.33 | 46.52 | 45.17 | 45.61 | 244,746 | -0.87(-1.87%) |
Oct 17, 2018 | 47.32 | 47.73 | 45.76 | 46.49 | 215,679 | -0.96(-2.03%) |
Oct 16, 2018 | 45.91 | 47.63 | 45.28 | 47.45 | 390,287 | +1.94(+4.26%) |
Oct 15, 2018 | 45.24 | 45.67 | 44.28 | 45.51 | 410,338 | +0.34(+0.75%) |
Oct 12, 2018 | 46.91 | 46.91 | 44.92 | 45.18 | 292,832 | -1.03(-2.23%) |
Oct 11, 2018 | 46.44 | 47.07 | 45.94 | 46.20 | 213,778 | -0.46(-0.98%) |
Oct 10, 2018 | 47.80 | 47.80 | 46.54 | 46.66 | 117,424 | -1.23(-2.56%) |
Oct 09, 2018 | 48.05 | 48.13 | 47.62 | 47.89 | 94,714 | -0.22(-0.45%) |
Oct 08, 2018 | 47.37 | 48.15 | 46.92 | 48.10 | 113,314 | +0.71(+1.50%) |
Oct 05, 2018 | 48.09 | 48.63 | 46.87 | 47.39 | 99,178 | -0.70(-1.46%) |
Oct 04, 2018 | 48.38 | 49.48 | 47.97 | 48.09 | 114,610 | -0.44(-0.91%) |
Oct 03, 2018 | 47.73 | 48.74 | 47.07 | 48.53 | 134,157 | +0.99(+2.09%) |
Oct 02, 2018 | 46.96 | 47.84 | 46.94 | 47.54 | 100,848 | +0.63(+1.34%) |
Oct 01, 2018 | 47.50 | 47.76 | 46.52 | 46.92 | 113,370 | -0.25(-0.54%) |
Sep 28, 2018 | 47.51 | 48.05 | 47.08 | 47.17 | 129,530 | -0.43(-0.90%) |
Sep 27, 2018 | 47.00 | 48.41 | 47.00 | 47.60 | 122,929 | +0.59(+1.25%) |
Sep 26, 2018 | 47.29 | 47.53 | 46.60 | 47.01 | 225,198 | -0.39(-0.83%) |
Sep 25, 2018 | 47.99 | 48.91 | 47.11 | 47.40 | 193,579 | -0.43(-0.90%) |
Sep 24, 2018 | 49.26 | 49.26 | 47.77 | 47.83 | 165,582 | -1.29(-2.63%) |
Sep 21, 2018 | 49.28 | 49.32 | 48.76 | 49.12 | 804,326 | +0.01(+0.02%) |
Sep 20, 2018 | 48.15 | 49.21 | 48.01 | 49.11 | 142,390 | +1.13(+2.36%) |
Sep 19, 2018 | 47.94 | 48.53 | 47.40 | 47.98 | 150,915 | +0.00(+0.00%) |
Sep 18, 2018 | 47.77 | 48.73 | 47.27 | 47.98 | 175,501 | +0.37(+0.79%) |
Sep 17, 2018 | 47.37 | 47.73 | 47.03 | 47.61 | 131,730 | +0.24(+0.51%) |
Sep 14, 2018 | 46.98 | 47.88 | 46.69 | 47.36 | 229,670 | +0.38(+0.82%) |
Sep 13, 2018 | 46.93 | 47.26 | 46.33 | 46.98 | 75,813 | +0.23(+0.50%) |
Sep 12, 2018 | 46.57 | 47.20 | 46.25 | 46.75 | 70,997 | +0.09(+0.20%) |
Sep 11, 2018 | 46.67 | 47.30 | 46.50 | 46.65 | 110,127 | -0.21(-0.44%) |
Sep 10, 2018 | 46.22 | 47.30 | 45.75 | 46.86 | 110,574 | +0.78(+1.69%) |
Sep 07, 2018 | 45.76 | 46.08 | 45.27 | 46.08 | 168,966 | +0.23(+0.51%) |
Sep 06, 2018 | 46.63 | 46.68 | 45.23 | 45.85 | 183,779 | -0.65(-1.39%) |
Sep 05, 2018 | 45.87 | 46.60 | 45.22 | 46.49 | 189,929 | +0.64(+1.39%) |