Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 28.03 | 28.89 | 27.66 | 28.85 | 4,218,000 | +0.81(+2.89%) |
Nov 29, 2018 | 28.76 | 28.76 | 27.50 | 28.04 | 6,424,128 | -0.82(-2.84%) |
Nov 28, 2018 | 28.53 | 29.13 | 27.90 | 28.86 | 4,850,949 | +0.61(+2.16%) |
Nov 27, 2018 | 27.71 | 28.62 | 27.68 | 28.25 | 4,205,958 | +0.48(+1.73%) |
Nov 26, 2018 | 26.71 | 27.94 | 26.62 | 27.77 | 6,201,723 | +1.55(+5.91%) |
Nov 23, 2018 | 26.63 | 26.96 | 26.03 | 26.22 | 3,732,500 | -0.77(-2.85%) |
Nov 21, 2018 | 26.99 | 26.99 | 26.99 | 0 | +1.59(+6.26%) | |
Nov 20, 2018 | 25.49 | 26.21 | 25.34 | 25.40 | 5,154,090 | -0.77(-2.94%) |
Nov 19, 2018 | 26.41 | 26.92 | 26.01 | 26.17 | 5,088,115 | -0.23(-0.87%) |
Nov 16, 2018 | 26.17 | 26.59 | 25.97 | 26.40 | 4,091,800 | +0.08(+0.30%) |
Nov 15, 2018 | 26.41 | 27.16 | 25.97 | 26.32 | 9,750,669 | +0.00(+0.00%) |
Nov 14, 2018 | 25.67 | 26.71 | 25.45 | 26.32 | 10,016,434 | +1.05(+4.16%) |
Nov 13, 2018 | 25.88 | 26.73 | 25.00 | 25.27 | 11,009,460 | -0.28(-1.10%) |
Nov 12, 2018 | 25.96 | 26.45 | 25.30 | 25.55 | 9,880,748 | -0.58(-2.22%) |
Nov 09, 2018 | 27.27 | 27.40 | 25.78 | 26.13 | 9,931,700 | -1.76(-6.31%) |
Nov 08, 2018 | 29.75 | 29.84 | 27.50 | 27.89 | 30,213,064 | -6.55(-19.02%) |
Nov 07, 2018 | 34.00 | 34.48 | 33.32 | 34.44 | 3,986,448 | +0.88(+2.62%) |
Nov 06, 2018 | 34.11 | 34.88 | 33.09 | 33.56 | 2,787,734 | -0.53(-1.55%) |
Nov 05, 2018 | 34.74 | 35.03 | 33.76 | 34.09 | 2,878,353 | -0.88(-2.52%) |
Nov 02, 2018 | 35.34 | 35.95 | 34.59 | 34.97 | 4,556,200 | +0.09(+0.26%) |
Nov 01, 2018 | 33.67 | 35.57 | 33.44 | 34.88 | 5,408,880 | +1.60(+4.81%) |
Oct 31, 2018 | 31.87 | 33.60 | 31.82 | 33.28 | 6,196,746 | +2.10(+6.74%) |
Oct 30, 2018 | 30.43 | 31.30 | 29.80 | 31.18 | 3,531,100 | +0.63(+2.06%) |
Oct 29, 2018 | 31.47 | 31.78 | 30.23 | 30.55 | 3,934,661 | -0.56(-1.80%) |
Oct 26, 2018 | 30.00 | 31.53 | 29.66 | 31.11 | 4,995,100 | +0.27(+0.88%) |
Oct 25, 2018 | 30.73 | 31.32 | 30.47 | 30.84 | 5,261,286 | +0.37(+1.21%) |
Oct 24, 2018 | 32.50 | 32.50 | 30.38 | 30.47 | 7,240,464 | -2.14(-6.56%) |
Oct 23, 2018 | 32.48 | 33.02 | 32.20 | 32.61 | 4,680,420 | -0.84(-2.51%) |
Oct 22, 2018 | 33.70 | 34.05 | 33.35 | 33.45 | 5,611,219 | +0.82(+2.51%) |
Oct 19, 2018 | 33.65 | 33.84 | 32.36 | 32.63 | 3,703,900 | -0.13(-0.40%) |
Oct 18, 2018 | 34.64 | 34.77 | 32.41 | 32.76 | 7,252,772 | -2.19(-6.27%) |
Oct 17, 2018 | 34.76 | 35.42 | 34.21 | 34.95 | 3,336,199 | +0.46(+1.33%) |
Oct 16, 2018 | 36.32 | 36.32 | 34.17 | 34.49 | 9,179,984 | -1.68(-4.64%) |
Oct 15, 2018 | 36.94 | 37.28 | 35.50 | 36.17 | 10,172,309 | -2.48(-6.42%) |
Oct 12, 2018 | 36.05 | 38.96 | 35.96 | 38.65 | 13,481,500 | +3.50(+9.96%) |
Oct 11, 2018 | 33.24 | 35.32 | 33.00 | 35.15 | 8,567,090 | +1.20(+3.53%) |
Oct 10, 2018 | 34.48 | 35.04 | 33.65 | 33.95 | 9,414,253 | -0.76(-2.19%) |
Oct 09, 2018 | 34.56 | 35.10 | 34.39 | 34.71 | 5,422,419 | +0.15(+0.43%) |
Oct 08, 2018 | 34.64 | 35.11 | 33.90 | 34.56 | 6,412,825 | -0.81(-2.29%) |
Oct 05, 2018 | 36.61 | 36.61 | 35.17 | 35.37 | 6,251,800 | -1.10(-3.02%) |
Oct 04, 2018 | 37.65 | 37.74 | 36.43 | 36.47 | 6,192,246 | -1.57(-4.13%) |
Oct 03, 2018 | 37.81 | 38.13 | 37.43 | 38.04 | 3,934,291 | +0.57(+1.52%) |
Oct 02, 2018 | 36.92 | 37.78 | 36.54 | 37.47 | 8,139,265 | +0.31(+0.83%) |
Oct 01, 2018 | 37.53 | 37.81 | 37.12 | 37.16 | 4,407,601 | -0.01(-0.03%) |
Sep 28, 2018 | 37.66 | 38.23 | 37.12 | 37.17 | 6,907,800 | -0.95(-2.49%) |
Sep 27, 2018 | 37.95 | 38.33 | 37.54 | 38.12 | 3,486,339 | +0.27(+0.71%) |
Sep 26, 2018 | 37.96 | 38.56 | 37.77 | 37.85 | 4,728,360 | +0.23(+0.61%) |
Sep 25, 2018 | 38.55 | 38.55 | 37.26 | 37.62 | 5,621,932 | -0.65(-1.70%) |
Sep 24, 2018 | 38.80 | 39.14 | 38.01 | 38.27 | 5,928,399 | -1.14(-2.89%) |
Sep 21, 2018 | 39.88 | 40.11 | 39.25 | 39.41 | 4,424,500 | -0.07(-0.18%) |
Sep 20, 2018 | 38.75 | 39.68 | 38.72 | 39.48 | 7,950,070 | +0.75(+1.94%) |
Sep 19, 2018 | 37.54 | 38.83 | 37.54 | 38.73 | 4,626,600 | +1.28(+3.42%) |
Sep 18, 2018 | 37.14 | 37.89 | 37.06 | 37.45 | 3,366,631 | +0.31(+0.83%) |
Sep 17, 2018 | 37.63 | 38.22 | 37.08 | 37.14 | 3,873,770 | -0.90(-2.37%) |
Sep 14, 2018 | 37.80 | 38.40 | 37.75 | 38.04 | 4,208,700 | +0.34(+0.90%) |
Sep 13, 2018 | 37.62 | 38.01 | 37.38 | 37.70 | 4,184,652 | +0.82(+2.22%) |
Sep 12, 2018 | 36.83 | 37.15 | 35.95 | 36.88 | 5,320,149 | -0.11(-0.30%) |
Sep 11, 2018 | 36.40 | 37.12 | 36.03 | 36.99 | 5,255,088 | +0.14(+0.38%) |
Sep 10, 2018 | 37.53 | 38.09 | 36.75 | 36.85 | 6,945,207 | -0.71(-1.89%) |
Sep 07, 2018 | 38.60 | 39.27 | 37.45 | 37.56 | 8,122,200 | -1.42(-3.64%) |
Sep 06, 2018 | 38.65 | 39.82 | 38.31 | 38.98 | 14,686,594 | +2.01(+5.44%) |
Sep 05, 2018 | 38.25 | 38.26 | 36.93 | 36.97 | 7,920,013 | -1.49(-3.87%) |