Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.70 | 33.51 | 32.70 | 33.13 | 2,067,125 | +0.35(+1.08%) |
Nov 29, 2018 | 33.30 | 33.86 | 32.60 | 32.77 | 1,589,822 | -0.45(-1.35%) |
Nov 28, 2018 | 31.93 | 33.24 | 31.44 | 33.22 | 1,802,888 | +1.39(+4.38%) |
Nov 27, 2018 | 32.28 | 32.61 | 31.78 | 31.83 | 1,365,021 | -0.67(-2.05%) |
Nov 26, 2018 | 31.48 | 32.50 | 31.45 | 32.50 | 1,906,732 | +1.35(+4.32%) |
Nov 23, 2018 | 31.01 | 31.46 | 30.71 | 31.15 | 517,868 | -0.16(-0.52%) |
Nov 21, 2018 | 31.31 | 31.31 | 31.31 | 0 | +1.04(+3.43%) | |
Nov 20, 2018 | 30.80 | 31.61 | 29.92 | 30.27 | 2,286,512 | -0.47(-1.52%) |
Nov 19, 2018 | 30.04 | 31.07 | 30.04 | 30.74 | 2,044,796 | +0.47(+1.54%) |
Nov 16, 2018 | 30.84 | 31.11 | 29.84 | 30.27 | 2,711,973 | -0.85(-2.73%) |
Nov 15, 2018 | 31.81 | 31.98 | 30.72 | 31.12 | 2,578,693 | -0.91(-2.83%) |
Nov 14, 2018 | 32.49 | 32.92 | 31.75 | 32.03 | 1,232,430 | -0.14(-0.44%) |
Nov 13, 2018 | 31.37 | 32.64 | 31.36 | 32.17 | 2,221,541 | +0.81(+2.59%) |
Nov 12, 2018 | 31.91 | 32.08 | 31.31 | 31.36 | 1,463,471 | -0.58(-1.82%) |
Nov 09, 2018 | 32.62 | 32.71 | 31.70 | 31.94 | 2,208,568 | -0.80(-2.45%) |
Nov 08, 2018 | 32.74 | 33.16 | 31.94 | 32.74 | 3,385,959 | +0.70(+2.17%) |
Nov 07, 2018 | 32.47 | 32.76 | 31.58 | 32.05 | 2,107,515 | -0.29(-0.89%) |
Nov 06, 2018 | 32.21 | 32.74 | 31.95 | 32.33 | 1,761,278 | -0.04(-0.12%) |
Nov 05, 2018 | 32.23 | 32.53 | 31.50 | 32.37 | 2,023,899 | +0.27(+0.83%) |
Nov 02, 2018 | 32.34 | 32.44 | 31.39 | 32.11 | 2,209,406 | +0.00(+0.00%) |
Nov 01, 2018 | 30.66 | 32.16 | 30.10 | 32.11 | 3,214,223 | +1.57(+5.16%) |
Oct 31, 2018 | 31.44 | 31.74 | 30.45 | 30.53 | 2,328,024 | -0.53(-1.72%) |
Oct 30, 2018 | 29.92 | 31.09 | 29.68 | 31.07 | 1,946,928 | +1.12(+3.73%) |
Oct 29, 2018 | 31.04 | 31.26 | 29.55 | 29.95 | 2,099,996 | -0.59(-1.94%) |
Oct 26, 2018 | 31.37 | 31.73 | 30.35 | 30.54 | 3,489,772 | -1.32(-4.13%) |
Oct 25, 2018 | 30.01 | 32.01 | 29.76 | 31.86 | 4,926,888 | +2.55(+8.69%) |
Oct 24, 2018 | 32.43 | 32.43 | 29.08 | 29.31 | 6,399,820 | +0.50(+1.72%) |
Oct 23, 2018 | 28.69 | 29.12 | 28.31 | 28.81 | 2,427,747 | -0.33(-1.15%) |
Oct 22, 2018 | 28.72 | 29.47 | 28.62 | 29.15 | 2,147,462 | +0.13(+0.46%) |
Oct 19, 2018 | 28.76 | 29.64 | 28.55 | 29.01 | 2,963,099 | +0.63(+2.22%) |
Oct 18, 2018 | 29.62 | 29.81 | 28.33 | 28.38 | 3,507,578 | -1.37(-4.62%) |
Oct 17, 2018 | 30.92 | 31.07 | 29.57 | 29.76 | 2,251,080 | -1.07(-3.47%) |
Oct 16, 2018 | 30.03 | 30.84 | 29.75 | 30.83 | 2,054,597 | +1.18(+3.99%) |
Oct 15, 2018 | 29.50 | 29.97 | 29.23 | 29.64 | 2,236,060 | +0.10(+0.32%) |
Oct 12, 2018 | 29.64 | 30.07 | 29.36 | 29.55 | 3,162,239 | +0.24(+0.81%) |
Oct 11, 2018 | 30.23 | 30.80 | 29.27 | 29.31 | 3,906,208 | -0.93(-3.06%) |
Oct 10, 2018 | 30.92 | 31.27 | 30.22 | 30.24 | 2,465,121 | -0.81(-2.61%) |
Oct 09, 2018 | 30.64 | 31.48 | 30.54 | 31.05 | 2,406,879 | +0.36(+1.18%) |
Oct 08, 2018 | 30.60 | 30.78 | 30.19 | 30.68 | 1,756,134 | +0.05(+0.16%) |
Oct 05, 2018 | 31.33 | 31.35 | 30.18 | 30.64 | 3,464,303 | -0.69(-2.19%) |
Oct 04, 2018 | 31.97 | 32.19 | 31.14 | 31.32 | 1,693,164 | -0.64(-2.00%) |
Oct 03, 2018 | 31.71 | 32.25 | 31.36 | 31.96 | 2,505,871 | +0.30(+0.93%) |
Oct 02, 2018 | 33.49 | 33.49 | 31.63 | 31.67 | 2,425,336 | -1.62(-4.87%) |
Oct 01, 2018 | 33.27 | 33.57 | 33.01 | 33.29 | 1,910,086 | +0.39(+1.19%) |
Sep 28, 2018 | 32.93 | 33.38 | 32.74 | 32.90 | 1,964,149 | -0.42(-1.26%) |
Sep 27, 2018 | 33.79 | 33.99 | 33.24 | 33.32 | 2,046,418 | -0.31(-0.91%) |
Sep 26, 2018 | 33.39 | 34.21 | 33.11 | 33.62 | 1,903,911 | +0.31(+0.95%) |
Sep 25, 2018 | 33.21 | 33.36 | 32.68 | 33.31 | 1,599,151 | +0.16(+0.49%) |
Sep 24, 2018 | 33.30 | 33.39 | 32.65 | 33.15 | 2,226,367 | -0.33(-1.00%) |
Sep 21, 2018 | 34.57 | 34.58 | 33.39 | 33.48 | 3,483,902 | -1.04(-3.01%) |
Sep 20, 2018 | 34.95 | 35.22 | 34.48 | 34.52 | 2,676,337 | -0.31(-0.88%) |
Sep 19, 2018 | 34.90 | 35.10 | 34.68 | 34.82 | 1,874,685 | -0.09(-0.25%) |
Sep 18, 2018 | 34.27 | 34.98 | 33.90 | 34.91 | 1,889,752 | +0.92(+2.69%) |
Sep 17, 2018 | 34.81 | 34.81 | 33.83 | 33.99 | 1,938,275 | -0.72(-2.06%) |
Sep 14, 2018 | 34.40 | 34.88 | 34.29 | 34.71 | 1,444,918 | +0.32(+0.94%) |
Sep 13, 2018 | 34.65 | 34.87 | 34.26 | 34.39 | 2,141,076 | -0.03(-0.08%) |
Sep 12, 2018 | 34.57 | 34.67 | 34.09 | 34.41 | 2,463,036 | -0.25(-0.72%) |
Sep 11, 2018 | 35.08 | 35.33 | 34.41 | 34.66 | 4,554,323 | -0.49(-1.38%) |
Sep 10, 2018 | 33.95 | 35.79 | 33.77 | 35.15 | 4,676,863 | +1.50(+4.45%) |
Sep 07, 2018 | 33.20 | 34.05 | 33.20 | 33.65 | 2,123,461 | +0.32(+0.97%) |
Sep 06, 2018 | 33.49 | 33.62 | 33.20 | 33.33 | 4,584,035 | -0.31(-0.91%) |
Sep 05, 2018 | 32.69 | 33.67 | 32.47 | 33.63 | 2,541,639 | +0.80(+2.44%) |