Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.61 | 32.57 | 31.49 | 32.52 | 653,393 | +0.90(+2.83%) |
Nov 29, 2018 | 31.44 | 31.81 | 31.20 | 31.62 | 440,669 | -0.12(-0.39%) |
Nov 28, 2018 | 31.68 | 31.90 | 31.02 | 31.74 | 501,659 | +0.17(+0.54%) |
Nov 27, 2018 | 31.59 | 31.81 | 31.42 | 31.57 | 451,189 | -0.13(-0.41%) |
Nov 26, 2018 | 31.47 | 32.07 | 31.37 | 31.70 | 481,360 | +0.55(+1.78%) |
Nov 23, 2018 | 31.20 | 31.49 | 31.02 | 31.15 | 346,442 | -0.28(-0.88%) |
Nov 21, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.07(-0.23%) | |
Nov 20, 2018 | 31.64 | 31.90 | 31.37 | 31.50 | 569,697 | -0.33(-1.02%) |
Nov 19, 2018 | 31.74 | 32.12 | 31.47 | 31.82 | 494,971 | +0.07(+0.23%) |
Nov 16, 2018 | 31.50 | 31.92 | 31.33 | 31.75 | 457,220 | +0.06(+0.18%) |
Nov 15, 2018 | 30.71 | 31.77 | 30.58 | 31.69 | 398,993 | +0.81(+2.61%) |
Nov 14, 2018 | 31.86 | 31.86 | 30.46 | 30.89 | 588,003 | -0.65(-2.07%) |
Nov 13, 2018 | 31.20 | 31.98 | 31.20 | 31.54 | 311,872 | +0.34(+1.10%) |
Nov 12, 2018 | 31.45 | 31.89 | 31.14 | 31.20 | 538,449 | -0.27(-0.85%) |
Nov 09, 2018 | 31.78 | 32.10 | 31.30 | 31.46 | 443,480 | -0.38(-1.18%) |
Nov 08, 2018 | 31.62 | 32.08 | 31.57 | 31.84 | 369,275 | +0.09(+0.28%) |
Nov 07, 2018 | 31.67 | 31.86 | 31.13 | 31.75 | 427,624 | +0.11(+0.36%) |
Nov 06, 2018 | 31.58 | 31.99 | 31.43 | 31.64 | 489,685 | -0.05(-0.15%) |
Nov 05, 2018 | 31.44 | 31.83 | 31.32 | 31.68 | 401,587 | +0.23(+0.73%) |
Nov 02, 2018 | 31.09 | 31.59 | 31.09 | 31.46 | 628,846 | +0.51(+1.66%) |
Nov 01, 2018 | 30.87 | 31.11 | 30.54 | 30.94 | 457,179 | +0.24(+0.77%) |
Oct 31, 2018 | 31.10 | 31.53 | 30.65 | 30.71 | 694,738 | -0.13(-0.42%) |
Oct 30, 2018 | 30.67 | 30.99 | 30.43 | 30.84 | 407,118 | +0.25(+0.83%) |
Oct 29, 2018 | 30.21 | 31.10 | 30.17 | 30.58 | 564,758 | +0.84(+2.82%) |
Oct 26, 2018 | 29.65 | 30.20 | 29.16 | 29.74 | 575,604 | -0.30(-1.00%) |
Oct 25, 2018 | 29.37 | 30.28 | 29.27 | 30.05 | 582,068 | +0.89(+3.05%) |
Oct 24, 2018 | 30.62 | 30.62 | 29.13 | 29.16 | 740,804 | -1.53(-4.99%) |
Oct 23, 2018 | 30.16 | 30.98 | 30.15 | 30.69 | 652,859 | +0.03(+0.11%) |
Oct 22, 2018 | 31.68 | 31.79 | 30.63 | 30.66 | 516,811 | -0.98(-3.09%) |
Oct 19, 2018 | 31.56 | 32.10 | 31.40 | 31.64 | 567,630 | -0.12(-0.39%) |
Oct 18, 2018 | 32.73 | 33.18 | 31.64 | 31.76 | 657,853 | -0.73(-2.26%) |
Oct 17, 2018 | 32.19 | 32.53 | 31.60 | 32.49 | 806,167 | +0.17(+0.53%) |
Oct 16, 2018 | 32.19 | 32.37 | 31.59 | 32.32 | 513,973 | +0.24(+0.74%) |
Oct 15, 2018 | 31.84 | 32.34 | 31.70 | 32.08 | 473,430 | +0.18(+0.56%) |
Oct 12, 2018 | 33.26 | 33.26 | 31.00 | 31.90 | 652,891 | -0.87(-2.66%) |
Oct 11, 2018 | 34.01 | 34.05 | 32.77 | 32.78 | 718,451 | -1.33(-3.90%) |
Oct 10, 2018 | 34.73 | 35.02 | 34.06 | 34.11 | 577,411 | -0.56(-1.62%) |
Oct 09, 2018 | 34.79 | 34.97 | 34.59 | 34.67 | 448,301 | -0.21(-0.61%) |
Oct 08, 2018 | 34.47 | 35.03 | 34.28 | 34.88 | 667,167 | +0.44(+1.28%) |
Oct 05, 2018 | 34.72 | 34.77 | 34.14 | 34.44 | 571,678 | -0.14(-0.40%) |
Oct 04, 2018 | 34.55 | 34.99 | 33.99 | 34.58 | 803,505 | +0.04(+0.12%) |
Oct 03, 2018 | 33.78 | 34.73 | 33.56 | 34.54 | 726,620 | +1.01(+3.01%) |
Oct 02, 2018 | 33.57 | 33.89 | 33.34 | 33.53 | 578,495 | -0.06(-0.17%) |
Oct 01, 2018 | 34.15 | 34.15 | 33.46 | 33.58 | 502,157 | -0.20(-0.58%) |
Sep 28, 2018 | 33.59 | 34.01 | 33.59 | 33.78 | 687,118 | +0.01(+0.02%) |
Sep 27, 2018 | 34.23 | 34.61 | 33.76 | 33.77 | 1,022,449 | -0.26(-0.77%) |
Sep 26, 2018 | 34.71 | 34.92 | 33.98 | 34.03 | 561,571 | -0.61(-1.76%) |
Sep 25, 2018 | 34.73 | 34.73 | 34.45 | 34.64 | 353,437 | +0.02(+0.07%) |
Sep 24, 2018 | 34.91 | 34.95 | 34.28 | 34.62 | 401,275 | -0.40(-1.14%) |
Sep 21, 2018 | 35.12 | 35.42 | 34.95 | 35.02 | 961,917 | -0.24(-0.69%) |
Sep 20, 2018 | 35.14 | 35.48 | 35.03 | 35.26 | 423,263 | +0.32(+0.91%) |
Sep 19, 2018 | 34.41 | 35.17 | 34.41 | 34.95 | 471,285 | +0.51(+1.47%) |
Sep 18, 2018 | 34.46 | 34.51 | 34.20 | 34.44 | 351,764 | +0.02(+0.05%) |
Sep 17, 2018 | 34.83 | 34.83 | 34.29 | 34.42 | 503,408 | -0.38(-1.08%) |
Sep 14, 2018 | 34.04 | 35.02 | 34.04 | 34.80 | 769,190 | +0.93(+2.74%) |
Sep 13, 2018 | 34.34 | 34.45 | 33.82 | 33.87 | 454,417 | -0.38(-1.10%) |
Sep 12, 2018 | 34.45 | 34.46 | 33.87 | 34.24 | 503,512 | -0.21(-0.61%) |
Sep 11, 2018 | 34.28 | 34.67 | 34.20 | 34.46 | 227,234 | +0.13(+0.38%) |
Sep 10, 2018 | 34.66 | 34.74 | 34.29 | 34.33 | 160,523 | -0.15(-0.43%) |
Sep 07, 2018 | 34.53 | 34.55 | 34.27 | 34.47 | 195,180 | +0.00(+0.00%) |
Sep 06, 2018 | 34.60 | 34.78 | 34.46 | 34.47 | 249,854 | -0.16(-0.47%) |
Sep 05, 2018 | 34.60 | 34.81 | 34.51 | 34.64 | 179,579 | +0.06(+0.16%) |