Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.67 | 35.34 | 33.99 | 34.86 | 1,160,900 | -0.05(-0.14%) |
Nov 29, 2018 | 34.92 | 35.29 | 33.88 | 34.91 | 1,508,117 | +0.39(+1.13%) |
Nov 28, 2018 | 33.03 | 34.58 | 32.69 | 34.52 | 1,652,536 | +0.50(+1.47%) |
Nov 27, 2018 | 33.49 | 34.45 | 33.11 | 34.02 | 1,400,394 | +0.96(+2.90%) |
Nov 26, 2018 | 33.40 | 33.53 | 32.50 | 33.06 | 1,641,788 | +0.05(+0.15%) |
Nov 23, 2018 | 32.48 | 33.42 | 32.25 | 33.01 | 992,900 | +0.20(+0.61%) |
Nov 21, 2018 | 32.81 | 32.81 | 32.81 | 0 | +4.75(+16.93%) | |
Nov 20, 2018 | 25.57 | 29.74 | 25.10 | 28.06 | 6,430,674 | +0.29(+1.04%) |
Nov 19, 2018 | 27.54 | 27.87 | 26.81 | 27.77 | 1,343,882 | +0.15(+0.54%) |
Nov 16, 2018 | 27.13 | 27.86 | 27.03 | 27.62 | 1,217,500 | +0.03(+0.11%) |
Nov 15, 2018 | 27.66 | 27.92 | 26.47 | 27.59 | 1,482,431 | -0.46(-1.64%) |
Nov 14, 2018 | 27.62 | 28.36 | 27.36 | 28.05 | 1,167,936 | +0.79(+2.90%) |
Nov 13, 2018 | 26.86 | 28.35 | 26.79 | 27.26 | 1,117,606 | +0.46(+1.72%) |
Nov 12, 2018 | 27.15 | 27.39 | 26.61 | 26.80 | 960,347 | -0.43(-1.58%) |
Nov 09, 2018 | 27.91 | 28.36 | 27.05 | 27.23 | 1,378,400 | -0.78(-2.78%) |
Nov 08, 2018 | 28.64 | 28.96 | 27.53 | 28.01 | 1,028,625 | -0.83(-2.88%) |
Nov 07, 2018 | 28.86 | 29.12 | 27.77 | 28.84 | 984,117 | +0.05(+0.17%) |
Nov 06, 2018 | 28.89 | 29.39 | 28.01 | 28.79 | 1,080,426 | -0.36(-1.23%) |
Nov 05, 2018 | 30.23 | 30.62 | 29.12 | 29.15 | 1,343,507 | -1.12(-3.70%) |
Nov 02, 2018 | 29.65 | 30.42 | 29.20 | 30.27 | 1,089,800 | +0.83(+2.82%) |
Nov 01, 2018 | 28.04 | 29.99 | 27.71 | 29.44 | 1,280,466 | +1.53(+5.48%) |
Oct 31, 2018 | 27.22 | 28.26 | 27.04 | 27.91 | 1,278,488 | +1.06(+3.95%) |
Oct 30, 2018 | 25.26 | 26.91 | 24.97 | 26.85 | 2,084,014 | +1.54(+6.08%) |
Oct 29, 2018 | 26.38 | 26.68 | 25.02 | 25.31 | 1,436,182 | -0.92(-3.51%) |
Oct 26, 2018 | 26.93 | 27.12 | 26.08 | 26.23 | 1,550,300 | -0.97(-3.57%) |
Oct 25, 2018 | 26.95 | 27.61 | 26.71 | 27.20 | 1,677,089 | +0.19(+0.70%) |
Oct 24, 2018 | 28.60 | 28.75 | 26.85 | 27.01 | 2,063,855 | -1.82(-6.31%) |
Oct 23, 2018 | 28.75 | 29.90 | 28.28 | 28.83 | 1,339,206 | -0.23(-0.79%) |
Oct 22, 2018 | 29.69 | 30.02 | 28.76 | 29.06 | 669,633 | -0.56(-1.89%) |
Oct 19, 2018 | 30.00 | 30.41 | 29.23 | 29.62 | 658,300 | -0.40(-1.33%) |
Oct 18, 2018 | 30.45 | 30.77 | 29.99 | 30.02 | 1,329,891 | -0.72(-2.34%) |
Oct 17, 2018 | 30.71 | 31.06 | 29.94 | 30.74 | 1,378,047 | -0.23(-0.74%) |
Oct 16, 2018 | 31.27 | 31.74 | 30.30 | 30.97 | 1,380,383 | -0.04(-0.13%) |
Oct 15, 2018 | 32.29 | 32.77 | 30.39 | 31.01 | 2,595,425 | -1.48(-4.56%) |
Oct 12, 2018 | 33.59 | 33.60 | 31.88 | 32.49 | 1,189,000 | -0.59(-1.78%) |
Oct 11, 2018 | 33.31 | 34.55 | 32.96 | 33.08 | 1,342,445 | -0.20(-0.60%) |
Oct 10, 2018 | 34.61 | 35.49 | 33.05 | 33.28 | 1,931,604 | -0.05(-0.15%) |
Oct 09, 2018 | 33.25 | 33.72 | 32.86 | 33.33 | 1,022,239 | -0.14(-0.42%) |
Oct 08, 2018 | 31.94 | 33.67 | 31.53 | 33.47 | 948,151 | +0.13(+0.39%) |
Oct 05, 2018 | 33.93 | 34.28 | 32.66 | 33.34 | 873,300 | -0.48(-1.42%) |
Oct 04, 2018 | 34.68 | 34.80 | 33.44 | 33.82 | 1,250,715 | -0.86(-2.48%) |
Oct 03, 2018 | 34.29 | 35.01 | 33.80 | 34.68 | 775,864 | +0.61(+1.79%) |
Oct 02, 2018 | 33.13 | 34.86 | 33.02 | 34.07 | 1,906,894 | -0.77(-2.21%) |
Oct 01, 2018 | 36.01 | 36.31 | 34.69 | 34.84 | 1,313,157 | -1.35(-3.73%) |
Sep 28, 2018 | 36.70 | 36.91 | 36.03 | 36.19 | 903,600 | -0.65(-1.76%) |
Sep 27, 2018 | 37.21 | 37.21 | 36.50 | 36.84 | 554,453 | -0.12(-0.32%) |
Sep 26, 2018 | 37.22 | 37.33 | 36.62 | 36.96 | 536,979 | +0.03(+0.08%) |
Sep 25, 2018 | 37.45 | 37.50 | 36.55 | 36.93 | 721,280 | -0.50(-1.34%) |
Sep 24, 2018 | 39.36 | 39.36 | 37.14 | 37.43 | 698,882 | -1.93(-4.90%) |
Sep 21, 2018 | 39.91 | 40.00 | 38.88 | 39.36 | 704,600 | -0.54(-1.35%) |
Sep 20, 2018 | 40.57 | 41.23 | 39.10 | 39.90 | 826,193 | -0.44(-1.09%) |
Sep 19, 2018 | 39.39 | 40.57 | 39.39 | 40.34 | 801,670 | +0.89(+2.26%) |
Sep 18, 2018 | 38.65 | 39.54 | 38.55 | 39.45 | 696,741 | +0.93(+2.41%) |
Sep 17, 2018 | 39.51 | 39.74 | 38.47 | 38.52 | 781,815 | -0.79(-2.01%) |
Sep 14, 2018 | 39.14 | 39.52 | 38.39 | 39.31 | 668,300 | +0.24(+0.61%) |
Sep 13, 2018 | 41.27 | 41.34 | 38.82 | 39.07 | 1,897,457 | -2.46(-5.92%) |
Sep 12, 2018 | 41.40 | 41.95 | 40.38 | 41.53 | 1,171,621 | +0.36(+0.87%) |
Sep 11, 2018 | 42.00 | 42.00 | 40.95 | 41.17 | 1,582,052 | +0.03(+0.07%) |
Sep 10, 2018 | 38.45 | 41.80 | 38.45 | 41.14 | 2,433,519 | +3.00(+7.87%) |
Sep 07, 2018 | 37.81 | 38.84 | 37.57 | 38.14 | 620,800 | +0.42(+1.11%) |
Sep 06, 2018 | 38.34 | 38.42 | 37.36 | 37.72 | 768,997 | -0.63(-1.64%) |
Sep 05, 2018 | 37.83 | 38.68 | 37.57 | 38.35 | 744,574 | +0.52(+1.37%) |