Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.88 | 30.92 | 30.08 | 30.48 | 270,906 | -0.36(-1.17%) |
Nov 29, 2018 | 30.62 | 30.95 | 30.57 | 30.84 | 280,973 | +0.21(+0.69%) |
Nov 28, 2018 | 29.92 | 30.72 | 29.84 | 30.63 | 387,698 | +0.74(+2.46%) |
Nov 27, 2018 | 30.18 | 30.42 | 29.85 | 29.89 | 281,691 | -0.36(-1.19%) |
Nov 26, 2018 | 29.86 | 30.38 | 29.86 | 30.25 | 483,023 | +0.53(+1.79%) |
Nov 23, 2018 | 29.76 | 29.88 | 29.64 | 29.72 | 93,946 | -0.22(-0.73%) |
Nov 21, 2018 | 29.94 | 29.94 | 29.94 | 0 | +0.07(+0.23%) | |
Nov 20, 2018 | 29.80 | 30.60 | 29.62 | 29.87 | 798,395 | -0.27(-0.90%) |
Nov 19, 2018 | 30.11 | 30.41 | 29.93 | 30.14 | 415,864 | -0.14(-0.46%) |
Nov 16, 2018 | 29.82 | 30.47 | 29.74 | 30.28 | 280,348 | +0.34(+1.14%) |
Nov 15, 2018 | 29.68 | 30.01 | 29.22 | 29.94 | 437,940 | -0.05(-0.17%) |
Nov 14, 2018 | 30.90 | 30.96 | 29.93 | 29.99 | 525,212 | -0.64(-2.08%) |
Nov 13, 2018 | 30.63 | 30.83 | 30.32 | 30.63 | 468,635 | +0.17(+0.54%) |
Nov 12, 2018 | 30.70 | 31.00 | 30.36 | 30.46 | 655,208 | -0.35(-1.13%) |
Nov 09, 2018 | 28.82 | 31.62 | 28.58 | 30.81 | 1,327,641 | +1.65(+5.65%) |
Nov 08, 2018 | 28.95 | 29.37 | 28.60 | 29.16 | 591,782 | +0.10(+0.36%) |
Nov 07, 2018 | 28.65 | 29.12 | 28.23 | 29.06 | 642,265 | +0.43(+1.49%) |
Nov 06, 2018 | 28.99 | 29.22 | 28.41 | 28.63 | 447,157 | -0.53(-1.82%) |
Nov 05, 2018 | 29.30 | 29.41 | 29.13 | 29.16 | 399,280 | -0.06(-0.21%) |
Nov 02, 2018 | 29.66 | 29.88 | 29.20 | 29.22 | 381,751 | -0.37(-1.27%) |
Nov 01, 2018 | 29.37 | 29.71 | 29.17 | 29.60 | 328,522 | +0.30(+1.01%) |
Oct 31, 2018 | 29.01 | 29.46 | 28.84 | 29.30 | 332,839 | +0.51(+1.76%) |
Oct 30, 2018 | 27.98 | 28.85 | 27.98 | 28.79 | 308,484 | +0.82(+2.93%) |
Oct 29, 2018 | 28.02 | 28.40 | 27.68 | 27.98 | 286,251 | +0.31(+1.13%) |
Oct 26, 2018 | 28.01 | 28.09 | 27.47 | 27.66 | 468,930 | -0.54(-1.92%) |
Oct 25, 2018 | 28.06 | 28.45 | 27.99 | 28.20 | 337,287 | +0.24(+0.87%) |
Oct 24, 2018 | 28.42 | 28.79 | 27.93 | 27.96 | 418,031 | -0.55(-1.93%) |
Oct 23, 2018 | 28.42 | 28.66 | 27.89 | 28.51 | 313,418 | -0.16(-0.55%) |
Oct 22, 2018 | 28.76 | 28.97 | 28.49 | 28.66 | 299,982 | -0.10(-0.36%) |
Oct 19, 2018 | 28.86 | 29.00 | 28.63 | 28.77 | 515,387 | -0.05(-0.18%) |
Oct 18, 2018 | 29.12 | 29.12 | 28.45 | 28.82 | 268,468 | -0.31(-1.05%) |
Oct 17, 2018 | 29.50 | 29.51 | 29.00 | 29.13 | 378,198 | -0.44(-1.47%) |
Oct 16, 2018 | 29.41 | 29.78 | 29.27 | 29.56 | 425,160 | +0.37(+1.25%) |
Oct 15, 2018 | 28.88 | 29.42 | 28.81 | 29.20 | 279,862 | +0.31(+1.09%) |
Oct 12, 2018 | 29.46 | 29.67 | 28.73 | 28.88 | 598,665 | -0.10(-0.36%) |
Oct 11, 2018 | 28.93 | 29.59 | 28.93 | 28.99 | 668,098 | -0.17(-0.57%) |
Oct 10, 2018 | 30.37 | 30.66 | 29.08 | 29.15 | 561,358 | -1.22(-4.02%) |
Oct 09, 2018 | 31.17 | 31.49 | 28.85 | 30.37 | 1,310,845 | -1.12(-3.54%) |
Oct 08, 2018 | 31.82 | 32.05 | 31.43 | 31.49 | 204,209 | -0.34(-1.07%) |
Oct 05, 2018 | 31.47 | 31.97 | 31.47 | 31.83 | 250,180 | +0.29(+0.91%) |
Oct 04, 2018 | 31.51 | 31.88 | 31.48 | 31.54 | 320,522 | -0.12(-0.39%) |
Oct 03, 2018 | 31.69 | 31.80 | 31.42 | 31.66 | 294,811 | +0.06(+0.19%) |
Oct 02, 2018 | 31.54 | 31.90 | 31.47 | 31.60 | 272,691 | +0.07(+0.22%) |
Oct 01, 2018 | 31.68 | 31.78 | 31.26 | 31.53 | 425,027 | +0.03(+0.11%) |
Sep 28, 2018 | 31.75 | 31.75 | 31.38 | 31.50 | 340,456 | -0.22(-0.69%) |
Sep 27, 2018 | 31.67 | 31.86 | 31.41 | 31.72 | 226,861 | +0.12(+0.39%) |
Sep 26, 2018 | 31.82 | 32.02 | 31.51 | 31.59 | 259,553 | -0.26(-0.82%) |
Sep 25, 2018 | 31.72 | 32.06 | 31.49 | 31.85 | 443,445 | +0.23(+0.72%) |
Sep 24, 2018 | 31.99 | 32.05 | 31.47 | 31.63 | 268,150 | -0.35(-1.09%) |
Sep 21, 2018 | 32.59 | 32.61 | 31.96 | 31.98 | 254,195 | -0.60(-1.85%) |
Sep 20, 2018 | 32.39 | 32.69 | 32.19 | 32.58 | 442,997 | +0.34(+1.05%) |
Sep 19, 2018 | 32.64 | 32.72 | 32.22 | 32.24 | 259,418 | -0.47(-1.44%) |
Sep 18, 2018 | 32.63 | 32.87 | 32.59 | 32.71 | 213,164 | -0.05(-0.16%) |
Sep 17, 2018 | 33.03 | 33.08 | 32.57 | 32.76 | 205,513 | -0.27(-0.82%) |
Sep 14, 2018 | 32.91 | 33.23 | 32.81 | 33.03 | 283,331 | +0.03(+0.11%) |
Sep 13, 2018 | 33.02 | 33.39 | 32.91 | 33.00 | 246,889 | +0.00(+0.00%) |
Sep 12, 2018 | 32.91 | 33.37 | 32.70 | 33.00 | 524,601 | +0.13(+0.40%) |
Sep 11, 2018 | 32.89 | 33.05 | 32.67 | 32.87 | 375,125 | +0.18(+0.56%) |
Sep 10, 2018 | 32.40 | 32.80 | 32.40 | 32.68 | 485,316 | +0.21(+0.64%) |
Sep 07, 2018 | 32.73 | 32.87 | 32.41 | 32.47 | 236,070 | -0.42(-1.27%) |
Sep 06, 2018 | 32.92 | 33.30 | 32.81 | 32.89 | 206,107 | -0.14(-0.42%) |
Sep 05, 2018 | 33.41 | 33.48 | 32.79 | 33.03 | 244,573 | -0.32(-0.97%) |