Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 30.02 | 30.64 | 29.97 | 30.54 | 7,869,454 | +0.55(+1.83%) |
Nov 29, 2018 | 30.29 | 30.31 | 29.59 | 29.99 | 6,358,050 | -0.36(-1.20%) |
Nov 28, 2018 | 30.68 | 30.77 | 30.20 | 30.36 | 4,627,416 | -0.23(-0.77%) |
Nov 27, 2018 | 30.42 | 30.67 | 30.20 | 30.59 | 3,838,037 | +0.16(+0.53%) |
Nov 26, 2018 | 30.28 | 30.47 | 29.98 | 30.43 | 3,649,324 | +0.15(+0.51%) |
Nov 23, 2018 | 30.14 | 30.41 | 29.89 | 30.28 | 2,017,897 | +0.16(+0.54%) |
Nov 21, 2018 | 30.12 | 30.12 | 30.12 | 0 | -0.52(-1.71%) | |
Nov 20, 2018 | 31.25 | 31.36 | 30.27 | 30.64 | 7,362,106 | -0.48(-1.53%) |
Nov 19, 2018 | 31.28 | 31.71 | 31.00 | 31.12 | 6,429,338 | -0.19(-0.59%) |
Nov 16, 2018 | 31.69 | 31.78 | 31.20 | 31.30 | 3,967,178 | -0.04(-0.13%) |
Nov 15, 2018 | 30.85 | 31.42 | 30.57 | 31.34 | 7,086,301 | +0.40(+1.28%) |
Nov 14, 2018 | 31.08 | 31.32 | 30.81 | 30.95 | 4,902,431 | -0.28(-0.90%) |
Nov 13, 2018 | 31.33 | 31.39 | 30.79 | 31.23 | 3,409,514 | -0.09(-0.28%) |
Nov 12, 2018 | 30.71 | 31.79 | 30.68 | 31.32 | 5,076,972 | +0.64(+2.08%) |
Nov 09, 2018 | 30.41 | 30.77 | 30.38 | 30.68 | 4,507,943 | +0.24(+0.80%) |
Nov 08, 2018 | 30.48 | 30.70 | 30.10 | 30.44 | 4,899,623 | -0.04(-0.13%) |
Nov 07, 2018 | 30.24 | 30.55 | 30.18 | 30.48 | 4,202,243 | +0.23(+0.77%) |
Nov 06, 2018 | 29.99 | 30.30 | 29.78 | 30.24 | 3,859,971 | +0.27(+0.92%) |
Nov 05, 2018 | 29.81 | 30.19 | 29.69 | 29.97 | 5,462,646 | +0.29(+0.97%) |
Nov 02, 2018 | 29.80 | 29.87 | 29.45 | 29.68 | 4,824,291 | -0.04(-0.13%) |
Nov 01, 2018 | 29.79 | 29.81 | 29.21 | 29.72 | 6,917,658 | -0.09(-0.29%) |
Oct 31, 2018 | 29.67 | 30.18 | 29.31 | 29.81 | 7,026,880 | +0.04(+0.13%) |
Oct 30, 2018 | 29.92 | 30.26 | 29.52 | 29.77 | 6,099,308 | -0.02(-0.08%) |
Oct 29, 2018 | 29.47 | 30.16 | 29.47 | 29.79 | 6,520,306 | +0.44(+1.50%) |
Oct 26, 2018 | 30.43 | 30.58 | 29.04 | 29.35 | 9,776,394 | -0.94(-3.11%) |
Oct 25, 2018 | 30.81 | 30.88 | 30.20 | 30.30 | 5,286,231 | -0.66(-2.12%) |
Oct 24, 2018 | 30.70 | 31.19 | 30.55 | 30.95 | 5,677,809 | +0.38(+1.23%) |
Oct 23, 2018 | 30.90 | 31.13 | 30.23 | 30.58 | 4,162,581 | -0.30(-0.98%) |
Oct 22, 2018 | 31.05 | 31.15 | 30.79 | 30.88 | 4,133,558 | -0.18(-0.59%) |
Oct 19, 2018 | 30.42 | 31.18 | 30.39 | 31.07 | 5,256,997 | +0.63(+2.08%) |
Oct 18, 2018 | 30.33 | 30.59 | 30.21 | 30.43 | 4,565,346 | +0.11(+0.37%) |
Oct 17, 2018 | 30.21 | 30.39 | 30.11 | 30.32 | 3,672,340 | +0.10(+0.32%) |
Oct 16, 2018 | 29.93 | 30.43 | 29.88 | 30.23 | 3,852,422 | +0.31(+1.04%) |
Oct 15, 2018 | 29.84 | 30.26 | 29.82 | 29.91 | 3,448,196 | +0.13(+0.43%) |
Oct 12, 2018 | 29.69 | 29.87 | 29.42 | 29.79 | 2,877,366 | +0.03(+0.11%) |
Oct 11, 2018 | 30.61 | 30.66 | 29.63 | 29.75 | 4,865,998 | -0.67(-2.21%) |
Oct 10, 2018 | 30.59 | 30.95 | 30.41 | 30.43 | 4,185,437 | -0.24(-0.78%) |
Oct 09, 2018 | 30.51 | 30.80 | 30.37 | 30.67 | 3,911,748 | +0.24(+0.79%) |
Oct 08, 2018 | 30.39 | 30.67 | 30.25 | 30.43 | 7,269,867 | +0.06(+0.18%) |
Oct 05, 2018 | 29.67 | 30.41 | 29.67 | 30.37 | 6,670,543 | +0.67(+2.26%) |
Oct 04, 2018 | 29.35 | 29.83 | 29.21 | 29.70 | 4,638,805 | +0.35(+1.20%) |
Oct 03, 2018 | 29.90 | 30.06 | 29.07 | 29.35 | 3,344,046 | -0.58(-1.95%) |
Oct 02, 2018 | 29.79 | 30.11 | 29.61 | 29.93 | 3,447,522 | +0.34(+1.14%) |
Oct 01, 2018 | 29.69 | 29.71 | 29.46 | 29.59 | 3,290,759 | -0.13(-0.43%) |
Sep 28, 2018 | 29.31 | 29.79 | 29.24 | 29.72 | 4,706,485 | +0.51(+1.75%) |
Sep 27, 2018 | 28.79 | 29.34 | 28.74 | 29.21 | 3,312,753 | +0.50(+1.73%) |
Sep 26, 2018 | 29.18 | 29.19 | 28.69 | 28.71 | 4,218,121 | -0.38(-1.29%) |
Sep 25, 2018 | 29.41 | 29.41 | 28.71 | 29.09 | 5,262,308 | -0.38(-1.30%) |
Sep 24, 2018 | 29.46 | 29.59 | 29.35 | 29.47 | 4,739,252 | -0.03(-0.11%) |
Sep 21, 2018 | 29.43 | 29.63 | 29.20 | 29.51 | 14,584,303 | +0.03(+0.11%) |
Sep 20, 2018 | 29.35 | 29.65 | 29.17 | 29.47 | 5,334,035 | +0.05(+0.16%) |
Sep 19, 2018 | 30.31 | 30.34 | 29.23 | 29.43 | 4,861,302 | -0.85(-2.80%) |
Sep 18, 2018 | 30.18 | 30.35 | 30.15 | 30.27 | 5,749,694 | -0.06(-0.18%) |
Sep 17, 2018 | 30.32 | 30.43 | 30.20 | 30.33 | 2,935,550 | +0.08(+0.26%) |
Sep 14, 2018 | 30.15 | 30.30 | 29.85 | 30.25 | 3,139,616 | +0.03(+0.11%) |
Sep 13, 2018 | 30.23 | 30.25 | 29.94 | 30.22 | 3,819,350 | +0.03(+0.11%) |
Sep 12, 2018 | 30.34 | 30.39 | 29.92 | 30.19 | 3,653,485 | -0.18(-0.61%) |
Sep 11, 2018 | 30.47 | 30.68 | 30.23 | 30.37 | 3,285,668 | -0.12(-0.39%) |
Sep 10, 2018 | 30.14 | 30.62 | 30.13 | 30.49 | 6,323,141 | +0.50(+1.65%) |
Sep 07, 2018 | 30.16 | 30.34 | 29.95 | 29.99 | 4,210,875 | -0.36(-1.19%) |
Sep 06, 2018 | 30.27 | 30.46 | 30.18 | 30.35 | 3,695,675 | +0.13(+0.42%) |
Sep 05, 2018 | 30.06 | 30.32 | 30.01 | 30.23 | 3,100,983 | +0.18(+0.61%) |