Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 31.79 | 32.22 | 31.70 | 32.17 | 620,950 | +0.38(+1.19%) |
Nov 29, 2018 | 31.80 | 31.92 | 31.41 | 31.79 | 601,681 | -0.06(-0.18%) |
Nov 28, 2018 | 31.90 | 32.04 | 31.70 | 31.85 | 496,098 | +0.02(+0.05%) |
Nov 27, 2018 | 31.63 | 31.85 | 31.42 | 31.83 | 387,435 | +0.27(+0.85%) |
Nov 26, 2018 | 31.42 | 31.64 | 31.36 | 31.57 | 393,029 | +0.21(+0.67%) |
Nov 23, 2018 | 31.26 | 31.51 | 31.13 | 31.36 | 123,880 | +0.10(+0.32%) |
Nov 21, 2018 | 31.26 | 31.26 | 31.26 | 0 | -0.34(-1.06%) | |
Nov 20, 2018 | 31.63 | 31.83 | 31.52 | 31.59 | 512,271 | -0.01(-0.03%) |
Nov 19, 2018 | 31.49 | 31.67 | 31.37 | 31.60 | 533,706 | +0.09(+0.29%) |
Nov 16, 2018 | 31.42 | 31.63 | 31.21 | 31.51 | 679,988 | +0.24(+0.77%) |
Nov 15, 2018 | 30.95 | 31.27 | 30.46 | 31.27 | 1,190,949 | -0.22(-0.69%) |
Nov 14, 2018 | 31.23 | 31.67 | 31.11 | 31.48 | 643,805 | +0.12(+0.40%) |
Nov 13, 2018 | 31.27 | 31.46 | 31.00 | 31.36 | 856,597 | +0.09(+0.29%) |
Nov 12, 2018 | 31.17 | 31.68 | 30.99 | 31.27 | 757,199 | -0.01(-0.03%) |
Nov 09, 2018 | 31.03 | 31.47 | 31.03 | 31.27 | 587,033 | +0.02(+0.05%) |
Nov 08, 2018 | 31.46 | 31.47 | 30.88 | 31.26 | 635,983 | -0.17(-0.56%) |
Nov 07, 2018 | 31.51 | 31.72 | 30.97 | 31.43 | 1,136,268 | +0.02(+0.08%) |
Nov 06, 2018 | 31.10 | 31.44 | 31.07 | 31.41 | 691,833 | +0.27(+0.86%) |
Nov 05, 2018 | 30.78 | 31.29 | 30.66 | 31.14 | 808,042 | +0.39(+1.27%) |
Nov 02, 2018 | 31.16 | 31.16 | 30.56 | 30.75 | 1,055,410 | -0.27(-0.86%) |
Nov 01, 2018 | 31.06 | 31.12 | 30.68 | 31.02 | 700,670 | -0.04(-0.13%) |
Oct 31, 2018 | 31.10 | 31.38 | 30.70 | 31.06 | 1,200,389 | -0.12(-0.40%) |
Oct 30, 2018 | 30.93 | 31.20 | 30.79 | 31.18 | 607,198 | +0.37(+1.19%) |
Oct 29, 2018 | 30.38 | 30.88 | 30.38 | 30.82 | 706,222 | +0.47(+1.56%) |
Oct 26, 2018 | 30.58 | 30.76 | 30.08 | 30.34 | 752,886 | -0.32(-1.03%) |
Oct 25, 2018 | 30.12 | 31.18 | 29.67 | 30.66 | 1,899,481 | +0.47(+1.57%) |
Oct 24, 2018 | 29.73 | 30.34 | 29.56 | 30.18 | 709,784 | +0.53(+1.80%) |
Oct 23, 2018 | 29.78 | 30.00 | 29.55 | 29.65 | 544,590 | -0.18(-0.61%) |
Oct 22, 2018 | 30.03 | 30.14 | 29.73 | 29.83 | 320,944 | -0.22(-0.72%) |
Oct 19, 2018 | 29.89 | 30.26 | 29.89 | 30.05 | 450,483 | +0.17(+0.56%) |
Oct 18, 2018 | 29.93 | 30.08 | 29.76 | 29.88 | 257,535 | -0.03(-0.11%) |
Oct 17, 2018 | 29.87 | 29.97 | 29.67 | 29.92 | 216,980 | +0.04(+0.14%) |
Oct 16, 2018 | 29.63 | 29.97 | 29.53 | 29.88 | 291,889 | +0.32(+1.07%) |
Oct 15, 2018 | 29.28 | 29.70 | 29.28 | 29.56 | 393,949 | +0.28(+0.97%) |
Oct 12, 2018 | 29.50 | 29.50 | 29.04 | 29.28 | 569,859 | -0.18(-0.62%) |
Oct 11, 2018 | 29.93 | 29.99 | 29.38 | 29.46 | 628,525 | -0.42(-1.42%) |
Oct 10, 2018 | 30.00 | 30.29 | 29.85 | 29.88 | 753,324 | -0.14(-0.47%) |
Oct 09, 2018 | 29.98 | 30.28 | 29.95 | 30.03 | 466,475 | +0.01(+0.03%) |
Oct 08, 2018 | 30.08 | 30.29 | 29.90 | 30.02 | 526,204 | +0.01(+0.03%) |
Oct 05, 2018 | 29.65 | 30.13 | 29.65 | 30.01 | 368,336 | +0.36(+1.21%) |
Oct 04, 2018 | 29.36 | 29.68 | 29.27 | 29.65 | 507,923 | +0.21(+0.71%) |
Oct 03, 2018 | 29.65 | 29.82 | 29.34 | 29.44 | 372,643 | -0.19(-0.65%) |
Oct 02, 2018 | 29.68 | 29.89 | 29.58 | 29.63 | 422,791 | +0.03(+0.11%) |
Oct 01, 2018 | 29.63 | 29.63 | 29.34 | 29.60 | 511,165 | -0.03(-0.11%) |
Sep 28, 2018 | 29.19 | 29.68 | 29.19 | 29.63 | 543,438 | +0.45(+1.54%) |
Sep 27, 2018 | 29.06 | 29.34 | 29.06 | 29.18 | 461,964 | +0.11(+0.37%) |
Sep 26, 2018 | 29.17 | 29.25 | 29.01 | 29.08 | 891,758 | -0.05(-0.17%) |
Sep 25, 2018 | 29.39 | 29.39 | 29.06 | 29.13 | 676,795 | -0.25(-0.85%) |
Sep 24, 2018 | 29.39 | 29.45 | 29.28 | 29.38 | 429,718 | -0.02(-0.06%) |
Sep 21, 2018 | 29.38 | 29.55 | 29.32 | 29.39 | 963,176 | -0.06(-0.20%) |
Sep 20, 2018 | 29.18 | 29.47 | 28.96 | 29.45 | 441,766 | +0.23(+0.80%) |
Sep 19, 2018 | 29.71 | 29.71 | 29.16 | 29.22 | 687,645 | -0.48(-1.63%) |
Sep 18, 2018 | 29.62 | 29.83 | 29.52 | 29.70 | 411,729 | +0.07(+0.22%) |
Sep 17, 2018 | 29.53 | 29.66 | 29.35 | 29.63 | 477,153 | +0.15(+0.51%) |
Sep 14, 2018 | 29.40 | 29.58 | 29.23 | 29.48 | 406,287 | +0.01(+0.03%) |
Sep 13, 2018 | 29.39 | 29.48 | 29.17 | 29.48 | 396,810 | +0.13(+0.45%) |
Sep 12, 2018 | 29.51 | 29.60 | 29.33 | 29.34 | 364,655 | -0.17(-0.56%) |
Sep 11, 2018 | 29.58 | 29.71 | 29.46 | 29.51 | 321,230 | -0.09(-0.31%) |
Sep 10, 2018 | 29.91 | 29.98 | 29.59 | 29.60 | 410,547 | -0.26(-0.86%) |
Sep 07, 2018 | 29.92 | 30.03 | 29.76 | 29.86 | 499,963 | -0.24(-0.80%) |
Sep 06, 2018 | 29.82 | 30.25 | 29.66 | 30.10 | 483,380 | +0.28(+0.95%) |
Sep 05, 2018 | 29.68 | 29.98 | 29.68 | 29.82 | 483,323 | +0.12(+0.42%) |