Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.55 | 36.07 | 35.05 | 35.66 | 42,469 | +0.07(+0.19%) |
Nov 29, 2018 | 35.89 | 35.89 | 34.94 | 35.59 | 24,344 | -0.46(-1.29%) |
Nov 28, 2018 | 35.55 | 36.19 | 35.23 | 36.06 | 30,351 | +0.60(+1.69%) |
Nov 27, 2018 | 35.49 | 35.74 | 35.32 | 35.46 | 27,507 | -0.19(-0.54%) |
Nov 26, 2018 | 35.57 | 36.58 | 35.05 | 35.65 | 17,202 | +0.15(+0.44%) |
Nov 23, 2018 | 34.99 | 35.76 | 34.85 | 35.50 | 9,713 | +0.34(+0.96%) |
Nov 21, 2018 | 35.16 | 35.16 | 35.16 | 0 | +0.20(+0.58%) | |
Nov 20, 2018 | 35.45 | 35.68 | 34.88 | 34.96 | 25,918 | -0.79(-2.22%) |
Nov 19, 2018 | 36.00 | 36.65 | 35.66 | 35.75 | 12,272 | -0.25(-0.70%) |
Nov 16, 2018 | 35.90 | 36.65 | 35.77 | 36.00 | 23,249 | +0.02(+0.05%) |
Nov 15, 2018 | 35.51 | 36.47 | 35.48 | 35.98 | 26,152 | +0.24(+0.68%) |
Nov 14, 2018 | 36.77 | 36.77 | 35.44 | 35.74 | 27,158 | -0.80(-2.20%) |
Nov 13, 2018 | 35.95 | 36.74 | 35.95 | 36.54 | 41,188 | +0.60(+1.67%) |
Nov 12, 2018 | 35.99 | 36.32 | 35.77 | 35.94 | 40,825 | -0.22(-0.62%) |
Nov 09, 2018 | 36.50 | 36.77 | 36.12 | 36.17 | 41,435 | -0.45(-1.22%) |
Nov 08, 2018 | 36.21 | 36.77 | 36.21 | 36.61 | 18,959 | +0.17(+0.48%) |
Nov 07, 2018 | 36.45 | 38.52 | 36.09 | 36.44 | 20,749 | +0.00(+0.00%) |
Nov 06, 2018 | 36.27 | 37.10 | 36.17 | 36.44 | 26,100 | +0.17(+0.48%) |
Nov 05, 2018 | 36.47 | 36.47 | 35.84 | 36.26 | 25,648 | -0.27(-0.74%) |
Nov 02, 2018 | 36.06 | 36.88 | 36.02 | 36.53 | 43,709 | +0.59(+1.64%) |
Nov 01, 2018 | 35.25 | 35.98 | 35.13 | 35.94 | 29,087 | +0.69(+1.95%) |
Oct 31, 2018 | 34.60 | 35.48 | 34.60 | 35.26 | 43,663 | +0.74(+2.13%) |
Oct 30, 2018 | 33.19 | 34.73 | 33.19 | 34.52 | 68,754 | -0.32(-0.92%) |
Oct 29, 2018 | 33.98 | 35.98 | 33.98 | 34.84 | 27,958 | +1.05(+3.12%) |
Oct 26, 2018 | 33.92 | 34.27 | 33.15 | 33.78 | 33,789 | -0.57(-1.66%) |
Oct 25, 2018 | 33.67 | 34.64 | 33.17 | 34.36 | 37,019 | +0.84(+2.51%) |
Oct 24, 2018 | 34.32 | 34.67 | 33.45 | 33.51 | 77,009 | -1.07(-3.11%) |
Oct 23, 2018 | 34.48 | 35.05 | 33.16 | 34.59 | 33,113 | -0.31(-0.89%) |
Oct 22, 2018 | 35.75 | 35.75 | 34.56 | 34.90 | 24,560 | -0.85(-2.38%) |
Oct 19, 2018 | 35.76 | 36.71 | 35.46 | 35.75 | 73,468 | -0.05(-0.14%) |
Oct 18, 2018 | 36.63 | 37.35 | 35.76 | 35.80 | 28,074 | -0.96(-2.61%) |
Oct 17, 2018 | 36.72 | 38.03 | 36.44 | 36.76 | 25,458 | -0.08(-0.21%) |
Oct 16, 2018 | 36.61 | 36.96 | 35.74 | 36.83 | 36,193 | +0.27(+0.74%) |
Oct 15, 2018 | 36.30 | 36.73 | 36.08 | 36.56 | 36,846 | +0.32(+0.88%) |
Oct 12, 2018 | 37.76 | 38.09 | 35.32 | 36.24 | 35,442 | -1.22(-3.26%) |
Oct 11, 2018 | 38.58 | 39.67 | 37.27 | 37.46 | 50,158 | -1.30(-3.35%) |
Oct 10, 2018 | 38.99 | 39.84 | 38.66 | 38.76 | 22,943 | -0.24(-0.62%) |
Oct 09, 2018 | 38.91 | 39.52 | 38.71 | 39.00 | 38,850 | +0.07(+0.17%) |
Oct 08, 2018 | 38.47 | 39.29 | 38.47 | 38.93 | 20,870 | +0.47(+1.23%) |
Oct 05, 2018 | 39.14 | 40.51 | 38.27 | 38.46 | 12,606 | -0.61(-1.56%) |
Oct 04, 2018 | 39.07 | 39.26 | 38.87 | 39.07 | 27,397 | -0.01(-0.02%) |
Oct 03, 2018 | 38.00 | 39.08 | 37.51 | 39.08 | 43,265 | +1.18(+3.12%) |
Oct 02, 2018 | 38.50 | 39.08 | 37.74 | 37.90 | 39,635 | -0.58(-1.51%) |
Oct 01, 2018 | 39.54 | 40.32 | 38.42 | 38.48 | 34,897 | -1.05(-2.67%) |
Sep 28, 2018 | 40.16 | 40.16 | 39.39 | 39.53 | 34,202 | +0.15(+0.37%) |
Sep 27, 2018 | 39.44 | 39.68 | 39.24 | 39.39 | 26,938 | -0.10(-0.24%) |
Sep 26, 2018 | 40.16 | 40.21 | 39.48 | 39.48 | 36,193 | -0.58(-1.45%) |
Sep 25, 2018 | 40.60 | 40.74 | 40.02 | 40.07 | 83,476 | -0.44(-1.08%) |
Sep 24, 2018 | 41.27 | 41.27 | 40.45 | 40.50 | 49,561 | -0.82(-1.99%) |
Sep 21, 2018 | 41.90 | 42.12 | 41.08 | 41.32 | 298,007 | -0.63(-1.50%) |
Sep 20, 2018 | 41.37 | 42.29 | 41.32 | 41.95 | 44,988 | +0.64(+1.55%) |
Sep 19, 2018 | 41.02 | 41.75 | 41.02 | 41.31 | 36,765 | +0.34(+0.83%) |
Sep 18, 2018 | 41.02 | 41.27 | 40.88 | 40.98 | 23,934 | -0.10(-0.24%) |
Sep 17, 2018 | 41.22 | 41.36 | 40.78 | 41.07 | 36,637 | -0.19(-0.47%) |
Sep 14, 2018 | 40.88 | 41.41 | 40.88 | 41.27 | 22,040 | +0.34(+0.83%) |
Sep 13, 2018 | 41.17 | 41.17 | 40.83 | 40.93 | 39,233 | -0.19(-0.47%) |
Sep 12, 2018 | 41.51 | 41.51 | 40.88 | 41.12 | 39,554 | -0.43(-1.05%) |
Sep 11, 2018 | 41.46 | 41.85 | 41.41 | 41.56 | 34,151 | -0.10(-0.23%) |
Sep 10, 2018 | 41.89 | 41.97 | 41.56 | 41.65 | 27,530 | -0.24(-0.58%) |
Sep 07, 2018 | 41.75 | 41.89 | 41.56 | 41.89 | 42,425 | +0.14(+0.35%) |
Sep 06, 2018 | 41.80 | 42.23 | 41.70 | 41.75 | 42,303 | -0.24(-0.58%) |
Sep 05, 2018 | 41.99 | 42.43 | 41.80 | 41.99 | 54,642 | -0.10(-0.23%) |