Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.85 | 35.01 | 33.78 | 34.97 | 19,654,164 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.05 | 33.45 | 33.87 | 8,435,208 | -0.17(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.11 | 34.04 | 13,493,436 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.36 | 33.80 | 27,732,344 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.70 | 33.22 | 34.69 | 32,944,262 | +1.58(+4.79%) |
Nov 23, 2018 | 32.55 | 33.27 | 32.43 | 33.10 | 4,592,415 | +0.35(+1.07%) |
Nov 21, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,214,770 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.14 | 32.63 | 32.87 | 12,580,298 | -0.06(-0.20%) |
Nov 16, 2018 | 32.54 | 32.98 | 32.26 | 32.94 | 12,678,334 | +0.18(+0.56%) |
Nov 15, 2018 | 32.16 | 32.79 | 31.19 | 32.75 | 19,177,758 | +0.29(+0.91%) |
Nov 14, 2018 | 33.35 | 33.46 | 32.23 | 32.46 | 11,812,216 | -0.64(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.90 | 33.10 | 9,326,597 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.66 | 32.88 | 10,919,735 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.57 | 32.57 | 32.89 | 9,808,794 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.69 | 11,630,770 | -0.29(-0.84%) |
Nov 07, 2018 | 33.84 | 34.09 | 33.51 | 33.98 | 10,263,541 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.25 | 33.59 | 12,142,553 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,450,683 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,400,666 | -0.41(-1.21%) |
Nov 01, 2018 | 33.39 | 33.80 | 32.88 | 33.60 | 16,526,995 | -0.11(-0.33%) |
Oct 31, 2018 | 33.14 | 34.14 | 32.62 | 33.71 | 40,998,824 | +2.81(+9.09%) |
Oct 30, 2018 | 30.57 | 31.25 | 30.42 | 30.90 | 17,675,282 | +0.38(+1.24%) |
Oct 29, 2018 | 31.43 | 31.60 | 30.16 | 30.52 | 21,216,090 | +0.44(+1.47%) |
Oct 26, 2018 | 29.19 | 30.29 | 29.14 | 30.08 | 19,578,082 | +0.60(+2.03%) |
Oct 25, 2018 | 28.74 | 29.67 | 28.62 | 29.48 | 18,193,550 | +1.33(+4.71%) |
Oct 24, 2018 | 29.29 | 29.54 | 28.16 | 28.16 | 20,382,438 | -1.44(-4.86%) |
Oct 23, 2018 | 28.51 | 29.85 | 28.46 | 29.59 | 17,990,648 | +0.72(+2.49%) |
Oct 22, 2018 | 28.98 | 29.11 | 28.59 | 28.88 | 11,995,213 | +0.13(+0.45%) |
Oct 19, 2018 | 28.30 | 29.00 | 28.17 | 28.75 | 13,843,125 | +0.11(+0.39%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.53 | 28.64 | 15,573,824 | -0.78(-2.66%) |
Oct 17, 2018 | 29.54 | 29.75 | 29.10 | 29.42 | 9,874,830 | -0.38(-1.27%) |
Oct 16, 2018 | 29.91 | 29.98 | 29.35 | 29.80 | 12,890,589 | +0.20(+0.68%) |
Oct 15, 2018 | 29.20 | 29.90 | 29.18 | 29.59 | 14,783,599 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 30.17 | 29.01 | 29.29 | 16,226,648 | -0.48(-1.61%) |
Oct 11, 2018 | 30.05 | 30.87 | 29.66 | 29.77 | 19,552,536 | -0.27(-0.89%) |
Oct 10, 2018 | 30.04 | 30.37 | 29.59 | 30.04 | 18,693,858 | -0.05(-0.15%) |
Oct 09, 2018 | 31.33 | 31.33 | 30.03 | 30.08 | 21,619,094 | -1.47(-4.67%) |
Oct 08, 2018 | 31.16 | 31.58 | 31.10 | 31.56 | 9,123,058 | +0.12(+0.38%) |
Oct 05, 2018 | 31.70 | 31.80 | 31.30 | 31.44 | 11,665,925 | -0.12(-0.38%) |
Oct 04, 2018 | 31.43 | 31.93 | 31.28 | 31.56 | 20,525,590 | +0.23(+0.74%) |
Oct 03, 2018 | 32.27 | 32.29 | 31.11 | 31.33 | 30,713,846 | +0.64(+2.10%) |
Oct 02, 2018 | 31.28 | 31.64 | 30.59 | 30.68 | 24,670,626 | -0.83(-2.63%) |
Oct 01, 2018 | 31.60 | 31.82 | 31.32 | 31.51 | 14,918,098 | +0.49(+1.57%) |
Sep 28, 2018 | 30.93 | 31.04 | 30.67 | 31.02 | 9,590,748 | +0.00(+0.00%) |
Sep 27, 2018 | 30.88 | 31.10 | 30.66 | 31.02 | 12,653,763 | -0.06(-0.18%) |
Sep 26, 2018 | 30.86 | 31.33 | 30.73 | 31.08 | 19,617,040 | +0.17(+0.54%) |
Sep 25, 2018 | 31.77 | 31.95 | 30.87 | 30.91 | 16,065,083 | -1.11(-3.45%) |
Sep 24, 2018 | 32.28 | 32.60 | 31.74 | 32.02 | 10,821,969 | -0.53(-1.61%) |
Sep 21, 2018 | 33.45 | 33.62 | 32.40 | 32.54 | 29,491,286 | -0.70(-2.11%) |
Sep 20, 2018 | 33.09 | 33.58 | 32.93 | 33.24 | 12,362,921 | +0.32(+0.98%) |
Sep 19, 2018 | 32.58 | 33.11 | 32.52 | 32.92 | 11,871,434 | +0.58(+1.79%) |
Sep 18, 2018 | 32.40 | 32.46 | 31.87 | 32.34 | 9,623,865 | +0.07(+0.23%) |
Sep 17, 2018 | 31.79 | 32.45 | 31.70 | 32.27 | 11,835,124 | +0.36(+1.13%) |
Sep 14, 2018 | 31.76 | 32.02 | 31.63 | 31.91 | 14,817,981 | +0.35(+1.11%) |
Sep 13, 2018 | 31.57 | 31.77 | 31.23 | 31.56 | 16,093,470 | +0.18(+0.56%) |
Sep 12, 2018 | 31.05 | 31.78 | 31.05 | 31.38 | 10,162,421 | +0.27(+0.86%) |
Sep 11, 2018 | 31.25 | 31.29 | 30.81 | 31.11 | 9,248,565 | -0.09(-0.30%) |
Sep 10, 2018 | 31.25 | 31.56 | 31.17 | 31.21 | 11,586,343 | -0.04(-0.12%) |
Sep 07, 2018 | 31.65 | 31.66 | 30.97 | 31.24 | 14,336,522 | -0.43(-1.37%) |
Sep 06, 2018 | 32.25 | 32.49 | 31.68 | 31.68 | 14,014,736 | -0.49(-1.52%) |
Sep 05, 2018 | 32.45 | 32.45 | 31.95 | 32.16 | 14,003,976 | -0.28(-0.87%) |