Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.60 | 32.61 | 30.82 | 32.44 | 764,400 | +0.84(+2.66%) |
Nov 29, 2018 | 32.44 | 32.44 | 31.41 | 31.60 | 335,328 | -1.18(-3.60%) |
Nov 28, 2018 | 31.82 | 32.97 | 30.85 | 32.78 | 342,740 | +1.23(+3.90%) |
Nov 27, 2018 | 30.97 | 31.58 | 30.60 | 31.55 | 334,480 | +0.35(+1.12%) |
Nov 26, 2018 | 31.13 | 31.55 | 30.61 | 31.20 | 307,228 | +0.43(+1.40%) |
Nov 23, 2018 | 30.94 | 31.45 | 30.64 | 30.77 | 88,700 | -0.44(-1.41%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.91(+3.00%) | |
Nov 20, 2018 | 31.55 | 32.24 | 30.23 | 30.30 | 533,871 | -1.88(-5.84%) |
Nov 19, 2018 | 34.33 | 34.52 | 32.12 | 32.18 | 333,074 | -2.10(-6.13%) |
Nov 16, 2018 | 33.67 | 34.30 | 33.31 | 34.28 | 316,300 | +0.35(+1.03%) |
Nov 15, 2018 | 33.11 | 34.56 | 32.59 | 33.93 | 452,561 | +0.91(+2.76%) |
Nov 14, 2018 | 33.37 | 33.84 | 32.47 | 33.02 | 532,272 | -0.04(-0.12%) |
Nov 13, 2018 | 32.78 | 33.63 | 32.65 | 33.06 | 656,312 | +0.52(+1.60%) |
Nov 12, 2018 | 35.72 | 36.38 | 32.48 | 32.54 | 685,414 | -3.51(-9.74%) |
Nov 09, 2018 | 35.55 | 36.38 | 35.16 | 36.05 | 543,900 | +0.31(+0.87%) |
Nov 08, 2018 | 35.36 | 36.05 | 34.79 | 35.74 | 480,636 | -0.02(-0.06%) |
Nov 07, 2018 | 34.11 | 35.84 | 33.70 | 35.76 | 509,349 | +1.66(+4.87%) |
Nov 06, 2018 | 32.86 | 34.34 | 32.55 | 34.10 | 563,696 | +0.99(+2.99%) |
Nov 05, 2018 | 34.13 | 34.13 | 32.35 | 33.11 | 791,619 | -0.85(-2.50%) |
Nov 02, 2018 | 34.00 | 34.67 | 31.59 | 33.96 | 2,369,100 | +6.20(+22.33%) |
Nov 01, 2018 | 27.30 | 28.43 | 27.30 | 27.76 | 899,050 | +0.60(+2.21%) |
Oct 31, 2018 | 26.94 | 27.79 | 26.54 | 27.16 | 392,773 | +0.60(+2.26%) |
Oct 30, 2018 | 25.59 | 26.66 | 25.55 | 26.56 | 545,187 | +0.99(+3.87%) |
Oct 29, 2018 | 27.09 | 27.43 | 25.16 | 25.57 | 358,673 | -1.09(-4.09%) |
Oct 26, 2018 | 26.75 | 27.47 | 26.25 | 26.66 | 329,000 | -0.62(-2.27%) |
Oct 25, 2018 | 26.98 | 27.81 | 26.72 | 27.28 | 408,200 | +0.56(+2.10%) |
Oct 24, 2018 | 28.86 | 29.12 | 26.61 | 26.72 | 720,600 | -2.14(-7.42%) |
Oct 23, 2018 | 28.19 | 29.19 | 27.65 | 28.86 | 384,519 | +0.20(+0.70%) |
Oct 22, 2018 | 28.38 | 29.85 | 28.38 | 28.66 | 376,155 | +0.22(+0.77%) |
Oct 19, 2018 | 29.43 | 30.29 | 28.23 | 28.44 | 718,400 | -1.10(-3.72%) |
Oct 18, 2018 | 31.78 | 31.98 | 29.50 | 29.54 | 469,363 | -2.27(-7.14%) |
Oct 17, 2018 | 31.76 | 32.28 | 31.56 | 31.81 | 868,664 | -0.08(-0.25%) |
Oct 16, 2018 | 30.70 | 32.04 | 30.00 | 31.89 | 388,288 | +1.31(+4.28%) |
Oct 15, 2018 | 32.54 | 32.82 | 30.55 | 30.58 | 657,449 | -1.91(-5.88%) |
Oct 12, 2018 | 32.65 | 32.79 | 32.12 | 32.49 | 521,500 | +0.41(+1.28%) |
Oct 11, 2018 | 32.57 | 33.04 | 31.32 | 32.08 | 530,929 | -0.52(-1.60%) |
Oct 10, 2018 | 34.13 | 34.52 | 32.13 | 32.60 | 549,866 | -1.60(-4.68%) |
Oct 09, 2018 | 33.07 | 34.51 | 33.07 | 34.20 | 527,021 | +1.29(+3.92%) |
Oct 08, 2018 | 32.50 | 33.22 | 32.11 | 32.91 | 338,096 | +0.45(+1.39%) |
Oct 05, 2018 | 31.70 | 32.74 | 31.22 | 32.46 | 408,100 | +0.83(+2.62%) |
Oct 04, 2018 | 32.04 | 32.04 | 31.43 | 31.63 | 208,119 | -0.58(-1.80%) |
Oct 03, 2018 | 31.42 | 32.52 | 30.96 | 32.21 | 504,900 | +0.85(+2.71%) |
Oct 02, 2018 | 31.45 | 31.94 | 31.20 | 31.36 | 285,627 | -0.25(-0.79%) |
Oct 01, 2018 | 31.73 | 32.52 | 31.47 | 31.61 | 282,710 | -0.03(-0.09%) |
Sep 28, 2018 | 32.12 | 32.50 | 31.55 | 31.64 | 353,300 | -0.54(-1.68%) |
Sep 27, 2018 | 32.65 | 32.80 | 31.67 | 32.18 | 399,206 | -0.36(-1.11%) |
Sep 26, 2018 | 33.00 | 33.25 | 32.42 | 32.54 | 311,940 | -0.36(-1.09%) |
Sep 25, 2018 | 33.22 | 33.42 | 32.52 | 32.90 | 534,543 | -0.22(-0.66%) |
Sep 24, 2018 | 31.95 | 33.20 | 31.25 | 33.12 | 696,146 | +1.18(+3.69%) |
Sep 21, 2018 | 31.79 | 32.44 | 31.46 | 31.94 | 2,623,700 | +0.04(+0.13%) |
Sep 20, 2018 | 32.11 | 32.78 | 31.34 | 31.90 | 639,057 | +0.04(+0.13%) |
Sep 19, 2018 | 32.13 | 32.25 | 31.15 | 31.86 | 568,927 | -0.36(-1.12%) |
Sep 18, 2018 | 31.21 | 32.85 | 30.82 | 32.22 | 612,384 | +1.01(+3.24%) |
Sep 17, 2018 | 31.19 | 31.72 | 30.79 | 31.21 | 677,170 | -0.16(-0.51%) |
Sep 14, 2018 | 31.74 | 31.93 | 31.15 | 31.37 | 660,800 | -0.47(-1.48%) |
Sep 13, 2018 | 33.33 | 33.33 | 31.47 | 31.84 | 835,921 | -1.43(-4.30%) |
Sep 12, 2018 | 33.33 | 33.61 | 32.73 | 33.27 | 337,730 | -0.01(-0.03%) |
Sep 11, 2018 | 33.35 | 33.64 | 32.91 | 33.28 | 438,226 | -0.26(-0.78%) |
Sep 10, 2018 | 33.82 | 34.10 | 33.31 | 33.54 | 595,076 | -0.03(-0.09%) |
Sep 07, 2018 | 33.74 | 33.80 | 33.37 | 33.57 | 291,700 | -0.08(-0.24%) |
Sep 06, 2018 | 34.22 | 34.52 | 33.49 | 33.65 | 362,813 | -0.47(-1.38%) |
Sep 05, 2018 | 34.04 | 34.49 | 33.41 | 34.12 | 389,190 | -0.07(-0.20%) |