Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 29.12 | 29.49 | 29.10 | 29.43 | 333,350 | +0.25(+0.86%) |
Nov 29, 2018 | 29.26 | 29.62 | 29.11 | 29.18 | 514,536 | -0.32(-1.08%) |
Nov 28, 2018 | 28.96 | 29.70 | 28.74 | 29.50 | 501,493 | +0.55(+1.91%) |
Nov 27, 2018 | 29.06 | 29.57 | 28.67 | 28.95 | 555,096 | -0.41(-1.38%) |
Nov 26, 2018 | 29.43 | 29.69 | 29.21 | 29.35 | 141,225 | +0.28(+0.95%) |
Nov 23, 2018 | 28.80 | 29.38 | 28.80 | 29.08 | 62,539 | +0.10(+0.36%) |
Nov 21, 2018 | 28.98 | 28.98 | 28.98 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 28.90 | 29.41 | 28.83 | 29.06 | 177,153 | -0.16(-0.53%) |
Nov 19, 2018 | 29.68 | 29.70 | 29.03 | 29.22 | 253,310 | -0.41(-1.40%) |
Nov 16, 2018 | 29.29 | 29.73 | 29.17 | 29.63 | 337,527 | +0.14(+0.47%) |
Nov 15, 2018 | 28.84 | 29.51 | 28.68 | 29.49 | 258,461 | +0.49(+1.69%) |
Nov 14, 2018 | 30.04 | 30.06 | 28.83 | 29.00 | 234,544 | -0.80(-2.69%) |
Nov 13, 2018 | 29.48 | 30.23 | 29.32 | 29.80 | 207,887 | +0.42(+1.44%) |
Nov 12, 2018 | 29.20 | 29.65 | 29.10 | 29.38 | 276,948 | +0.23(+0.80%) |
Nov 09, 2018 | 29.57 | 29.73 | 29.14 | 29.15 | 173,694 | -0.54(-1.83%) |
Nov 08, 2018 | 29.34 | 29.93 | 29.30 | 29.69 | 128,726 | +0.22(+0.76%) |
Nov 07, 2018 | 29.67 | 29.79 | 28.94 | 29.47 | 207,228 | -0.10(-0.35%) |
Nov 06, 2018 | 29.26 | 29.78 | 29.14 | 29.57 | 119,261 | +0.32(+1.08%) |
Nov 05, 2018 | 28.94 | 29.26 | 28.72 | 29.25 | 312,491 | +0.36(+1.24%) |
Nov 02, 2018 | 29.05 | 29.23 | 28.65 | 28.89 | 399,012 | +0.02(+0.06%) |
Nov 01, 2018 | 28.70 | 29.09 | 28.65 | 28.88 | 266,156 | +0.30(+1.05%) |
Oct 31, 2018 | 29.07 | 29.11 | 28.53 | 28.58 | 251,996 | -0.21(-0.71%) |
Oct 30, 2018 | 28.47 | 28.82 | 28.27 | 28.78 | 226,654 | +0.33(+1.17%) |
Oct 29, 2018 | 28.31 | 29.01 | 28.17 | 28.45 | 211,707 | +0.45(+1.62%) |
Oct 26, 2018 | 28.05 | 28.41 | 27.76 | 27.99 | 354,872 | -0.44(-1.54%) |
Oct 25, 2018 | 27.95 | 28.64 | 27.79 | 28.43 | 475,638 | +0.66(+2.37%) |
Oct 24, 2018 | 28.95 | 28.95 | 27.69 | 27.77 | 218,980 | -1.27(-4.36%) |
Oct 23, 2018 | 28.84 | 29.19 | 28.54 | 29.04 | 618,861 | -0.23(-0.79%) |
Oct 22, 2018 | 30.07 | 30.28 | 29.26 | 29.27 | 483,747 | -0.82(-2.73%) |
Oct 19, 2018 | 30.54 | 30.82 | 30.00 | 30.09 | 450,392 | -0.94(-3.04%) |
Oct 18, 2018 | 32.37 | 32.37 | 30.64 | 31.03 | 554,158 | -1.51(-4.63%) |
Oct 17, 2018 | 32.97 | 32.97 | 32.28 | 32.54 | 481,777 | -0.68(-2.04%) |
Oct 16, 2018 | 33.19 | 33.24 | 32.34 | 33.22 | 328,344 | +0.28(+0.86%) |
Oct 15, 2018 | 32.72 | 33.12 | 32.55 | 32.94 | 202,203 | +0.20(+0.60%) |
Oct 12, 2018 | 34.10 | 34.40 | 31.77 | 32.74 | 271,029 | -0.92(-2.72%) |
Oct 11, 2018 | 34.54 | 34.67 | 33.63 | 33.66 | 202,465 | -1.07(-3.08%) |
Oct 10, 2018 | 35.09 | 35.53 | 34.68 | 34.73 | 170,081 | -0.39(-1.10%) |
Oct 09, 2018 | 34.95 | 35.19 | 34.73 | 35.11 | 174,006 | +0.23(+0.66%) |
Oct 08, 2018 | 34.53 | 34.98 | 34.26 | 34.88 | 129,427 | +0.52(+1.52%) |
Oct 05, 2018 | 34.73 | 34.79 | 34.23 | 34.36 | 114,320 | -0.21(-0.59%) |
Oct 04, 2018 | 34.47 | 34.93 | 34.30 | 34.56 | 198,368 | +0.03(+0.10%) |
Oct 03, 2018 | 33.82 | 34.57 | 33.66 | 34.53 | 318,342 | +0.84(+2.49%) |
Oct 02, 2018 | 34.09 | 34.43 | 33.54 | 33.69 | 370,192 | -0.52(-1.53%) |
Oct 01, 2018 | 35.09 | 35.20 | 34.17 | 34.21 | 201,504 | -0.64(-1.84%) |
Sep 28, 2018 | 34.51 | 35.03 | 34.51 | 34.85 | 210,657 | +0.30(+0.87%) |
Sep 27, 2018 | 35.03 | 35.11 | 34.55 | 34.55 | 222,926 | -0.47(-1.34%) |
Sep 26, 2018 | 35.75 | 35.75 | 34.98 | 35.03 | 269,720 | -0.56(-1.56%) |
Sep 25, 2018 | 35.80 | 35.80 | 35.49 | 35.58 | 201,938 | -0.09(-0.24%) |
Sep 24, 2018 | 36.10 | 36.10 | 35.58 | 35.67 | 192,736 | -0.51(-1.42%) |
Sep 21, 2018 | 36.91 | 37.17 | 36.05 | 36.18 | 1,428,830 | -0.77(-2.09%) |
Sep 20, 2018 | 36.27 | 37.08 | 36.22 | 36.95 | 256,969 | +0.69(+1.89%) |
Sep 19, 2018 | 36.18 | 36.67 | 36.18 | 36.27 | 245,011 | +0.13(+0.36%) |
Sep 18, 2018 | 35.97 | 36.27 | 35.77 | 36.14 | 216,085 | +0.21(+0.60%) |
Sep 17, 2018 | 36.44 | 36.52 | 35.62 | 35.92 | 302,004 | -0.56(-1.53%) |
Sep 14, 2018 | 35.67 | 36.61 | 35.67 | 36.48 | 399,946 | +0.81(+2.28%) |
Sep 13, 2018 | 35.92 | 36.05 | 35.54 | 35.67 | 166,709 | -0.21(-0.60%) |
Sep 12, 2018 | 36.27 | 36.31 | 35.67 | 35.88 | 201,953 | -0.47(-1.30%) |
Sep 11, 2018 | 36.22 | 36.61 | 36.22 | 36.35 | 117,158 | +0.04(+0.12%) |
Sep 10, 2018 | 36.57 | 36.57 | 36.18 | 36.31 | 112,913 | -0.13(-0.35%) |
Sep 07, 2018 | 36.44 | 36.57 | 36.05 | 36.44 | 203,067 | +0.09(+0.24%) |
Sep 06, 2018 | 36.70 | 36.78 | 36.27 | 36.35 | 285,551 | -0.30(-0.82%) |
Sep 05, 2018 | 36.52 | 36.70 | 36.40 | 36.65 | 209,032 | +0.09(+0.23%) |