Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.01 | 32.48 | 32.01 | 32.41 | 187,152 | +0.37(+1.14%) |
Nov 29, 2018 | 32.01 | 32.23 | 31.74 | 32.04 | 85,011 | -0.22(-0.67%) |
Nov 28, 2018 | 31.36 | 32.28 | 30.99 | 32.26 | 124,414 | +0.98(+3.13%) |
Nov 27, 2018 | 31.34 | 31.53 | 31.11 | 31.28 | 97,297 | -0.23(-0.72%) |
Nov 26, 2018 | 31.45 | 31.65 | 31.24 | 31.50 | 89,764 | +0.42(+1.34%) |
Nov 23, 2018 | 30.80 | 31.35 | 30.75 | 31.09 | 43,280 | +0.11(+0.36%) |
Nov 21, 2018 | 30.98 | 30.98 | 30.98 | 0 | -0.23(-0.75%) | |
Nov 20, 2018 | 31.12 | 31.45 | 30.86 | 31.21 | 227,849 | -0.15(-0.47%) |
Nov 19, 2018 | 30.99 | 31.54 | 30.89 | 31.36 | 143,515 | +0.32(+1.03%) |
Nov 16, 2018 | 30.46 | 31.15 | 30.29 | 31.04 | 287,152 | +0.42(+1.36%) |
Nov 15, 2018 | 29.87 | 30.64 | 29.76 | 30.62 | 116,743 | +0.59(+1.96%) |
Nov 14, 2018 | 30.87 | 30.87 | 29.65 | 30.03 | 162,705 | -0.59(-1.92%) |
Nov 13, 2018 | 30.53 | 31.17 | 30.53 | 30.62 | 98,377 | +0.18(+0.60%) |
Nov 12, 2018 | 30.55 | 30.81 | 30.26 | 30.44 | 102,492 | -0.07(-0.23%) |
Nov 09, 2018 | 30.71 | 30.98 | 30.26 | 30.51 | 130,880 | -0.23(-0.76%) |
Nov 08, 2018 | 30.27 | 30.85 | 30.18 | 30.74 | 110,359 | +0.50(+1.66%) |
Nov 07, 2018 | 29.71 | 30.24 | 29.38 | 30.24 | 151,287 | +0.47(+1.57%) |
Nov 06, 2018 | 29.39 | 29.90 | 29.18 | 29.77 | 59,923 | +0.37(+1.27%) |
Nov 05, 2018 | 29.54 | 29.84 | 29.21 | 29.40 | 93,340 | -0.16(-0.53%) |
Nov 02, 2018 | 28.97 | 29.63 | 28.97 | 29.55 | 152,463 | +0.63(+2.19%) |
Nov 01, 2018 | 29.55 | 29.65 | 28.82 | 28.92 | 325,417 | -0.33(-1.13%) |
Oct 31, 2018 | 29.30 | 29.75 | 29.22 | 29.25 | 171,600 | +0.19(+0.66%) |
Oct 30, 2018 | 28.80 | 29.13 | 28.57 | 29.06 | 145,494 | +0.35(+1.21%) |
Oct 29, 2018 | 28.64 | 29.34 | 28.51 | 28.71 | 117,882 | +0.37(+1.31%) |
Oct 26, 2018 | 28.29 | 28.78 | 28.09 | 28.34 | 140,113 | -0.48(-1.65%) |
Oct 25, 2018 | 28.02 | 29.04 | 28.02 | 28.82 | 170,352 | +0.86(+3.07%) |
Oct 24, 2018 | 29.61 | 29.95 | 27.91 | 27.96 | 209,973 | -1.66(-5.62%) |
Oct 23, 2018 | 29.41 | 29.93 | 29.31 | 29.62 | 85,734 | -0.10(-0.32%) |
Oct 22, 2018 | 30.50 | 30.83 | 29.65 | 29.72 | 95,572 | -0.79(-2.58%) |
Oct 19, 2018 | 30.59 | 30.88 | 30.45 | 30.51 | 69,364 | -0.27(-0.87%) |
Oct 18, 2018 | 31.01 | 31.32 | 30.73 | 30.78 | 99,964 | -0.37(-1.20%) |
Oct 17, 2018 | 30.89 | 31.25 | 30.59 | 31.15 | 57,584 | +0.14(+0.45%) |
Oct 16, 2018 | 31.08 | 31.08 | 30.47 | 31.01 | 103,218 | +0.08(+0.25%) |
Oct 15, 2018 | 30.44 | 31.04 | 30.32 | 30.93 | 132,386 | +0.43(+1.42%) |
Oct 12, 2018 | 31.37 | 31.49 | 29.74 | 30.50 | 169,198 | -0.54(-1.73%) |
Oct 11, 2018 | 32.08 | 32.13 | 31.01 | 31.04 | 111,358 | -1.11(-3.45%) |
Oct 10, 2018 | 32.48 | 32.73 | 32.12 | 32.14 | 135,314 | -0.41(-1.25%) |
Oct 09, 2018 | 32.45 | 32.66 | 32.29 | 32.55 | 125,533 | +0.08(+0.24%) |
Oct 08, 2018 | 32.14 | 32.55 | 31.98 | 32.47 | 92,901 | +0.33(+1.02%) |
Oct 05, 2018 | 32.75 | 32.82 | 31.99 | 32.14 | 155,579 | -0.45(-1.38%) |
Oct 04, 2018 | 32.60 | 33.12 | 32.27 | 32.60 | 83,659 | -0.10(-0.29%) |
Oct 03, 2018 | 32.08 | 32.78 | 31.66 | 32.69 | 106,282 | +0.77(+2.42%) |
Oct 02, 2018 | 32.17 | 32.36 | 31.69 | 31.92 | 124,609 | -0.29(-0.91%) |
Oct 01, 2018 | 32.71 | 32.75 | 32.14 | 32.21 | 137,601 | -0.41(-1.25%) |
Sep 28, 2018 | 32.27 | 32.69 | 32.27 | 32.62 | 135,151 | +0.29(+0.91%) |
Sep 27, 2018 | 32.21 | 32.40 | 32.14 | 32.33 | 143,939 | +0.11(+0.35%) |
Sep 26, 2018 | 32.73 | 32.73 | 32.15 | 32.21 | 190,505 | -0.53(-1.61%) |
Sep 25, 2018 | 32.79 | 32.86 | 32.69 | 32.74 | 64,312 | +0.03(+0.08%) |
Sep 24, 2018 | 32.83 | 32.90 | 32.60 | 32.72 | 110,189 | -0.18(-0.55%) |
Sep 21, 2018 | 32.97 | 33.12 | 32.56 | 32.90 | 778,705 | -0.06(-0.18%) |
Sep 20, 2018 | 32.79 | 33.07 | 32.79 | 32.96 | 173,412 | +0.34(+1.04%) |
Sep 19, 2018 | 32.42 | 32.79 | 32.40 | 32.62 | 190,748 | +0.15(+0.45%) |
Sep 18, 2018 | 32.79 | 33.02 | 32.43 | 32.47 | 211,072 | -0.32(-0.98%) |
Sep 17, 2018 | 33.30 | 33.38 | 32.79 | 32.79 | 157,017 | -0.47(-1.41%) |
Sep 14, 2018 | 33.28 | 33.38 | 33.00 | 33.26 | 141,498 | -0.07(-0.21%) |
Sep 13, 2018 | 34.56 | 34.56 | 33.23 | 33.33 | 223,649 | -1.21(-3.51%) |
Sep 12, 2018 | 35.02 | 35.02 | 34.23 | 34.54 | 123,610 | -0.49(-1.41%) |
Sep 11, 2018 | 34.84 | 35.23 | 34.81 | 35.04 | 121,043 | +0.03(+0.07%) |
Sep 10, 2018 | 34.48 | 35.04 | 34.38 | 35.01 | 325,904 | +0.76(+2.23%) |
Sep 07, 2018 | 34.28 | 34.44 | 34.09 | 34.25 | 141,152 | -0.03(-0.08%) |
Sep 06, 2018 | 34.49 | 34.61 | 34.19 | 34.28 | 104,227 | -0.18(-0.53%) |
Sep 05, 2018 | 34.67 | 34.81 | 34.36 | 34.46 | 144,011 | -0.24(-0.70%) |