Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.93 | 31.46 | 30.60 | 31.33 | 229,943 | +0.39(+1.27%) |
Nov 29, 2018 | 31.44 | 32.09 | 30.83 | 30.93 | 128,414 | -0.71(-2.26%) |
Nov 28, 2018 | 31.02 | 31.74 | 30.70 | 31.65 | 220,391 | +0.62(+1.99%) |
Nov 27, 2018 | 31.12 | 31.51 | 30.99 | 31.03 | 138,868 | -0.33(-1.05%) |
Nov 26, 2018 | 31.51 | 31.91 | 31.32 | 31.36 | 130,849 | -0.02(-0.06%) |
Nov 23, 2018 | 31.35 | 31.71 | 31.32 | 31.38 | 39,406 | -0.21(-0.65%) |
Nov 21, 2018 | 31.59 | 31.59 | 31.59 | 0 | +0.39(+1.26%) | |
Nov 20, 2018 | 31.94 | 32.31 | 31.17 | 31.19 | 142,750 | -1.22(-3.78%) |
Nov 19, 2018 | 32.83 | 32.93 | 32.39 | 32.42 | 103,352 | -0.38(-1.17%) |
Nov 16, 2018 | 32.54 | 32.97 | 32.30 | 32.80 | 173,857 | +0.02(+0.05%) |
Nov 15, 2018 | 33.05 | 33.05 | 32.32 | 32.78 | 135,739 | -0.33(-1.00%) |
Nov 14, 2018 | 33.33 | 33.51 | 33.10 | 33.11 | 143,822 | +0.07(+0.22%) |
Nov 13, 2018 | 32.92 | 33.42 | 32.74 | 33.04 | 155,918 | +0.13(+0.41%) |
Nov 12, 2018 | 32.86 | 33.44 | 32.44 | 32.91 | 149,170 | +0.12(+0.35%) |
Nov 09, 2018 | 32.28 | 32.86 | 32.10 | 32.79 | 344,803 | +0.39(+1.21%) |
Nov 08, 2018 | 31.85 | 33.89 | 31.09 | 32.40 | 268,409 | +0.30(+0.95%) |
Nov 07, 2018 | 31.64 | 32.12 | 31.13 | 32.09 | 147,419 | +0.46(+1.44%) |
Nov 06, 2018 | 32.25 | 32.85 | 31.33 | 31.64 | 132,995 | -0.62(-1.91%) |
Nov 05, 2018 | 32.19 | 32.33 | 31.76 | 32.26 | 115,256 | +0.03(+0.08%) |
Nov 02, 2018 | 32.03 | 32.43 | 32.01 | 32.23 | 173,857 | +0.29(+0.92%) |
Nov 01, 2018 | 31.48 | 32.13 | 30.97 | 31.93 | 147,213 | +0.58(+1.85%) |
Oct 31, 2018 | 31.01 | 31.55 | 30.59 | 31.35 | 332,230 | +0.58(+1.89%) |
Oct 30, 2018 | 30.05 | 30.80 | 29.77 | 30.77 | 178,224 | +0.78(+2.59%) |
Oct 29, 2018 | 30.86 | 31.37 | 29.90 | 30.00 | 184,520 | -0.55(-1.81%) |
Oct 26, 2018 | 30.69 | 31.01 | 30.17 | 30.55 | 159,079 | -0.54(-1.75%) |
Oct 25, 2018 | 31.22 | 31.39 | 30.98 | 31.09 | 126,362 | +0.03(+0.09%) |
Oct 24, 2018 | 31.81 | 31.82 | 31.05 | 31.07 | 154,075 | -0.83(-2.60%) |
Oct 23, 2018 | 31.72 | 32.23 | 31.33 | 31.90 | 124,556 | -0.13(-0.39%) |
Oct 22, 2018 | 32.09 | 32.34 | 31.56 | 32.02 | 173,795 | -0.06(-0.20%) |
Oct 19, 2018 | 32.42 | 32.71 | 32.07 | 32.09 | 112,620 | -0.34(-1.05%) |
Oct 18, 2018 | 32.81 | 32.96 | 32.27 | 32.43 | 134,841 | -0.52(-1.57%) |
Oct 17, 2018 | 32.66 | 32.99 | 32.29 | 32.94 | 160,086 | +0.20(+0.60%) |
Oct 16, 2018 | 32.43 | 32.87 | 32.15 | 32.75 | 169,087 | +0.46(+1.44%) |
Oct 15, 2018 | 32.08 | 32.51 | 31.84 | 32.28 | 143,718 | +0.15(+0.47%) |
Oct 12, 2018 | 32.68 | 32.79 | 31.88 | 32.13 | 169,155 | -0.13(-0.42%) |
Oct 11, 2018 | 33.29 | 33.57 | 32.25 | 32.26 | 242,950 | -1.12(-3.34%) |
Oct 10, 2018 | 34.09 | 34.21 | 33.27 | 33.38 | 182,600 | -0.71(-2.07%) |
Oct 09, 2018 | 34.06 | 34.47 | 33.93 | 34.09 | 142,874 | -0.11(-0.31%) |
Oct 08, 2018 | 34.42 | 34.42 | 33.96 | 34.19 | 105,877 | -0.21(-0.62%) |
Oct 05, 2018 | 34.79 | 35.00 | 34.09 | 34.41 | 92,134 | -0.36(-1.03%) |
Oct 04, 2018 | 34.45 | 34.95 | 34.33 | 34.77 | 149,379 | +0.22(+0.65%) |
Oct 03, 2018 | 34.80 | 35.43 | 34.41 | 34.54 | 212,010 | -0.16(-0.46%) |
Oct 02, 2018 | 35.24 | 35.55 | 34.49 | 34.70 | 146,841 | -0.54(-1.52%) |
Oct 01, 2018 | 35.96 | 36.34 | 35.06 | 35.24 | 144,096 | -0.62(-1.72%) |
Sep 28, 2018 | 35.58 | 36.03 | 35.36 | 35.86 | 143,295 | +0.24(+0.68%) |
Sep 27, 2018 | 35.92 | 36.03 | 35.58 | 35.61 | 122,952 | -0.31(-0.87%) |
Sep 26, 2018 | 37.37 | 37.42 | 35.87 | 35.93 | 321,201 | -1.41(-3.78%) |
Sep 25, 2018 | 37.20 | 37.44 | 36.97 | 37.34 | 222,064 | +0.16(+0.43%) |
Sep 24, 2018 | 37.28 | 37.56 | 36.50 | 37.18 | 93,141 | -0.22(-0.60%) |
Sep 21, 2018 | 37.31 | 37.57 | 37.16 | 37.40 | 445,110 | +0.19(+0.50%) |
Sep 20, 2018 | 37.22 | 37.55 | 36.80 | 37.21 | 245,865 | +0.22(+0.60%) |
Sep 19, 2018 | 36.86 | 37.33 | 36.13 | 36.99 | 350,569 | +0.09(+0.24%) |
Sep 18, 2018 | 36.42 | 37.27 | 36.36 | 36.90 | 191,536 | +0.49(+1.35%) |
Sep 17, 2018 | 36.03 | 36.80 | 35.48 | 36.41 | 317,666 | +0.54(+1.52%) |
Sep 14, 2018 | 34.98 | 35.90 | 34.85 | 35.86 | 264,983 | +1.04(+2.98%) |
Sep 13, 2018 | 35.13 | 35.39 | 34.75 | 34.83 | 255,808 | -0.15(-0.43%) |
Sep 12, 2018 | 34.08 | 35.11 | 33.90 | 34.98 | 370,774 | +0.89(+2.62%) |
Sep 11, 2018 | 33.63 | 34.18 | 33.55 | 34.09 | 284,313 | +0.33(+0.98%) |
Sep 10, 2018 | 33.73 | 34.06 | 33.53 | 33.76 | 221,680 | +0.15(+0.45%) |
Sep 07, 2018 | 33.49 | 33.74 | 33.37 | 33.61 | 223,116 | +0.02(+0.05%) |
Sep 06, 2018 | 33.77 | 33.77 | 33.40 | 33.59 | 114,213 | -0.14(-0.42%) |
Sep 05, 2018 | 33.16 | 34.03 | 33.10 | 33.73 | 299,555 | +0.47(+1.42%) |