Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.47 | 29.91 | 29.06 | 29.59 | 1,072,734 | +0.03(+0.10%) |
Nov 29, 2018 | 29.89 | 30.31 | 29.35 | 29.56 | 796,532 | -0.72(-2.38%) |
Nov 28, 2018 | 30.07 | 30.44 | 29.39 | 30.28 | 824,543 | +0.35(+1.16%) |
Nov 27, 2018 | 30.22 | 30.50 | 29.91 | 29.93 | 707,542 | -0.48(-1.59%) |
Nov 26, 2018 | 30.15 | 30.86 | 30.15 | 30.42 | 455,196 | +0.77(+2.60%) |
Nov 23, 2018 | 29.47 | 30.14 | 29.43 | 29.65 | 256,912 | -0.12(-0.39%) |
Nov 21, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.58(+1.99%) | |
Nov 20, 2018 | 29.55 | 29.81 | 29.05 | 29.18 | 586,268 | -0.86(-2.87%) |
Nov 19, 2018 | 30.37 | 30.49 | 29.72 | 30.04 | 406,517 | -0.38(-1.25%) |
Nov 16, 2018 | 29.89 | 30.56 | 29.57 | 30.42 | 665,585 | +0.29(+0.95%) |
Nov 15, 2018 | 28.87 | 30.15 | 28.82 | 30.13 | 648,496 | +0.73(+2.50%) |
Nov 14, 2018 | 29.74 | 30.30 | 28.85 | 29.40 | 900,240 | +0.04(+0.12%) |
Nov 13, 2018 | 29.24 | 29.86 | 29.08 | 29.36 | 454,881 | +0.21(+0.73%) |
Nov 12, 2018 | 30.39 | 30.40 | 29.09 | 29.15 | 727,457 | -1.31(-4.32%) |
Nov 09, 2018 | 30.66 | 30.99 | 30.13 | 30.46 | 1,095,027 | -0.38(-1.23%) |
Nov 08, 2018 | 30.35 | 30.87 | 30.25 | 30.84 | 585,843 | +0.54(+1.80%) |
Nov 07, 2018 | 29.99 | 30.34 | 29.32 | 30.30 | 968,741 | +0.62(+2.10%) |
Nov 06, 2018 | 29.06 | 29.96 | 28.89 | 29.68 | 858,133 | +0.70(+2.43%) |
Nov 05, 2018 | 29.30 | 29.61 | 28.65 | 28.97 | 548,038 | -0.21(-0.73%) |
Nov 02, 2018 | 29.06 | 29.49 | 28.92 | 29.19 | 733,616 | +0.65(+2.29%) |
Nov 01, 2018 | 28.07 | 28.79 | 28.06 | 28.53 | 747,569 | +0.57(+2.06%) |
Oct 31, 2018 | 27.89 | 28.56 | 27.53 | 27.96 | 1,278,752 | +0.89(+3.30%) |
Oct 30, 2018 | 26.78 | 27.14 | 26.42 | 27.06 | 701,040 | +0.71(+2.69%) |
Oct 29, 2018 | 26.77 | 27.09 | 26.02 | 26.36 | 821,511 | +0.01(+0.05%) |
Oct 26, 2018 | 26.23 | 26.59 | 25.99 | 26.34 | 822,415 | -0.26(-0.97%) |
Oct 25, 2018 | 26.79 | 26.79 | 26.06 | 26.60 | 1,182,314 | +0.20(+0.76%) |
Oct 24, 2018 | 27.86 | 27.86 | 26.36 | 26.40 | 749,866 | -1.57(-5.60%) |
Oct 23, 2018 | 27.88 | 28.29 | 27.60 | 27.96 | 667,935 | -0.65(-2.29%) |
Oct 22, 2018 | 29.28 | 29.28 | 28.44 | 28.62 | 425,178 | -0.59(-2.01%) |
Oct 19, 2018 | 29.20 | 29.56 | 28.94 | 29.20 | 313,168 | -0.05(-0.17%) |
Oct 18, 2018 | 29.96 | 30.04 | 29.15 | 29.25 | 453,028 | -0.78(-2.61%) |
Oct 17, 2018 | 29.94 | 30.11 | 29.43 | 30.04 | 484,953 | -0.07(-0.24%) |
Oct 16, 2018 | 29.61 | 30.13 | 28.98 | 30.11 | 752,331 | +0.83(+2.82%) |
Oct 15, 2018 | 28.97 | 29.63 | 28.92 | 29.28 | 765,467 | +0.21(+0.72%) |
Oct 12, 2018 | 30.40 | 30.51 | 28.95 | 29.08 | 1,066,082 | -0.59(-1.98%) |
Oct 11, 2018 | 30.03 | 30.61 | 29.64 | 29.66 | 1,158,513 | -0.63(-2.08%) |
Oct 10, 2018 | 31.31 | 31.69 | 30.26 | 30.29 | 676,562 | -1.02(-3.24%) |
Oct 09, 2018 | 31.38 | 31.97 | 31.19 | 31.31 | 629,282 | -0.18(-0.58%) |
Oct 08, 2018 | 31.33 | 31.65 | 30.96 | 31.49 | 829,934 | -0.05(-0.16%) |
Oct 05, 2018 | 32.06 | 32.12 | 31.30 | 31.54 | 660,516 | -0.42(-1.30%) |
Oct 04, 2018 | 31.82 | 32.21 | 31.64 | 31.96 | 951,741 | +0.23(+0.73%) |
Oct 03, 2018 | 32.15 | 32.55 | 31.64 | 31.72 | 1,044,830 | +0.64(+2.07%) |
Oct 02, 2018 | 31.22 | 31.64 | 30.84 | 31.08 | 735,925 | -0.21(-0.68%) |
Oct 01, 2018 | 31.69 | 31.69 | 30.64 | 31.30 | 1,251,469 | -0.05(-0.16%) |
Sep 28, 2018 | 31.61 | 31.98 | 31.19 | 31.34 | 904,673 | -0.53(-1.65%) |
Sep 27, 2018 | 31.98 | 32.01 | 31.46 | 31.87 | 831,772 | +0.00(+0.00%) |
Sep 26, 2018 | 33.08 | 33.12 | 31.85 | 31.87 | 840,625 | -1.16(-3.50%) |
Sep 25, 2018 | 33.16 | 33.16 | 32.90 | 33.03 | 370,337 | -0.02(-0.07%) |
Sep 24, 2018 | 33.47 | 33.50 | 32.67 | 33.05 | 423,866 | -0.54(-1.60%) |
Sep 21, 2018 | 34.06 | 34.15 | 33.48 | 33.59 | 952,098 | -0.45(-1.33%) |
Sep 20, 2018 | 34.10 | 34.29 | 33.77 | 34.04 | 406,733 | +0.20(+0.58%) |
Sep 19, 2018 | 33.19 | 33.88 | 33.19 | 33.85 | 353,746 | +0.76(+2.29%) |
Sep 18, 2018 | 33.33 | 33.41 | 32.85 | 33.09 | 450,112 | -0.11(-0.33%) |
Sep 17, 2018 | 33.94 | 34.07 | 33.14 | 33.20 | 415,108 | -0.80(-2.36%) |
Sep 14, 2018 | 33.72 | 34.34 | 33.72 | 34.00 | 485,534 | +0.37(+1.11%) |
Sep 13, 2018 | 33.75 | 33.94 | 33.31 | 33.63 | 329,183 | +0.07(+0.20%) |
Sep 12, 2018 | 33.87 | 33.91 | 33.21 | 33.56 | 373,620 | -0.41(-1.21%) |
Sep 11, 2018 | 33.89 | 34.29 | 33.64 | 33.97 | 405,068 | +0.10(+0.29%) |
Sep 10, 2018 | 33.33 | 33.88 | 33.17 | 33.87 | 506,641 | +0.75(+2.27%) |
Sep 07, 2018 | 33.50 | 33.59 | 32.78 | 33.12 | 342,768 | -0.10(-0.31%) |
Sep 06, 2018 | 33.95 | 33.99 | 33.07 | 33.22 | 447,999 | -0.77(-2.27%) |
Sep 05, 2018 | 33.91 | 34.24 | 33.78 | 33.99 | 356,621 | -0.02(-0.05%) |