Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.11 | 36.22 | 35.11 | 36.15 | 642,455 | +0.86(+2.42%) |
Nov 29, 2018 | 35.62 | 35.92 | 34.99 | 35.29 | 533,740 | -0.52(-1.46%) |
Nov 28, 2018 | 35.14 | 35.81 | 34.41 | 35.81 | 1,143,367 | +0.84(+2.39%) |
Nov 27, 2018 | 35.26 | 35.62 | 34.74 | 34.98 | 676,715 | -0.63(-1.77%) |
Nov 26, 2018 | 35.51 | 36.02 | 35.39 | 35.61 | 800,260 | +0.46(+1.31%) |
Nov 23, 2018 | 34.72 | 35.60 | 34.72 | 35.15 | 222,038 | -0.14(-0.38%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.29(+0.82%) | |
Nov 20, 2018 | 35.12 | 35.75 | 34.72 | 34.99 | 549,561 | -0.72(-2.02%) |
Nov 19, 2018 | 36.44 | 36.61 | 35.70 | 35.71 | 706,620 | -0.85(-2.31%) |
Nov 16, 2018 | 36.61 | 36.92 | 36.03 | 36.56 | 745,640 | -0.24(-0.66%) |
Nov 15, 2018 | 35.14 | 36.96 | 34.94 | 36.80 | 964,403 | +1.28(+3.60%) |
Nov 14, 2018 | 36.22 | 36.76 | 35.01 | 35.52 | 1,885,534 | -0.35(-0.97%) |
Nov 13, 2018 | 35.66 | 36.87 | 35.66 | 35.87 | 575,506 | +0.40(+1.13%) |
Nov 12, 2018 | 36.44 | 36.48 | 35.45 | 35.47 | 1,357,627 | -0.89(-2.43%) |
Nov 09, 2018 | 37.29 | 37.43 | 35.99 | 36.36 | 508,315 | -1.31(-3.47%) |
Nov 08, 2018 | 37.72 | 38.14 | 37.50 | 37.66 | 537,990 | -0.33(-0.87%) |
Nov 07, 2018 | 37.12 | 38.13 | 36.97 | 37.99 | 801,357 | +1.37(+3.74%) |
Nov 06, 2018 | 36.26 | 36.76 | 36.06 | 36.62 | 805,238 | +0.29(+0.79%) |
Nov 05, 2018 | 36.66 | 36.80 | 35.88 | 36.34 | 986,071 | +0.04(+0.10%) |
Nov 02, 2018 | 36.39 | 36.98 | 35.74 | 36.30 | 779,416 | +0.32(+0.89%) |
Nov 01, 2018 | 35.31 | 36.42 | 34.94 | 35.98 | 1,024,788 | +0.62(+1.74%) |
Oct 31, 2018 | 34.75 | 35.75 | 34.67 | 35.36 | 1,594,916 | +1.29(+3.78%) |
Oct 30, 2018 | 32.94 | 34.09 | 31.21 | 34.08 | 2,825,837 | +0.77(+2.31%) |
Oct 29, 2018 | 34.25 | 34.50 | 32.88 | 33.31 | 1,018,885 | -0.28(-0.83%) |
Oct 26, 2018 | 32.81 | 33.91 | 32.64 | 33.58 | 1,285,270 | +0.33(+0.99%) |
Oct 25, 2018 | 33.84 | 34.19 | 33.04 | 33.25 | 1,568,713 | -0.21(-0.61%) |
Oct 24, 2018 | 35.43 | 35.51 | 33.40 | 33.46 | 1,254,522 | -1.97(-5.55%) |
Oct 23, 2018 | 35.60 | 35.86 | 34.73 | 35.43 | 734,137 | -0.80(-2.22%) |
Oct 22, 2018 | 36.35 | 36.69 | 36.15 | 36.23 | 1,012,725 | +0.04(+0.12%) |
Oct 19, 2018 | 36.87 | 37.14 | 35.91 | 36.19 | 701,016 | -0.63(-1.70%) |
Oct 18, 2018 | 37.93 | 37.93 | 36.53 | 36.81 | 1,218,005 | -1.46(-3.81%) |
Oct 17, 2018 | 38.56 | 38.75 | 37.91 | 38.27 | 694,361 | -0.50(-1.29%) |
Oct 16, 2018 | 38.55 | 38.80 | 37.93 | 38.77 | 578,875 | +0.57(+1.50%) |
Oct 15, 2018 | 38.31 | 38.80 | 37.79 | 38.20 | 1,024,156 | -0.11(-0.28%) |
Oct 12, 2018 | 39.63 | 39.63 | 37.79 | 38.30 | 923,802 | -0.74(-1.90%) |
Oct 11, 2018 | 40.24 | 40.83 | 39.03 | 39.05 | 1,223,338 | -1.21(-3.00%) |
Oct 10, 2018 | 42.04 | 42.04 | 40.24 | 40.25 | 821,471 | -1.89(-4.48%) |
Oct 09, 2018 | 43.12 | 43.12 | 42.08 | 42.14 | 685,928 | -1.31(-3.02%) |
Oct 08, 2018 | 43.34 | 43.66 | 42.91 | 43.45 | 417,624 | -0.10(-0.23%) |
Oct 05, 2018 | 44.56 | 44.61 | 43.34 | 43.55 | 465,480 | -1.12(-2.50%) |
Oct 04, 2018 | 44.62 | 45.05 | 44.31 | 44.67 | 736,923 | -0.08(-0.18%) |
Oct 03, 2018 | 44.57 | 44.98 | 44.40 | 44.75 | 1,428,562 | +0.29(+0.66%) |
Oct 02, 2018 | 44.52 | 44.77 | 44.21 | 44.46 | 530,475 | -0.12(-0.26%) |
Oct 01, 2018 | 44.96 | 45.08 | 44.32 | 44.57 | 455,795 | +0.00(+0.00%) |
Sep 28, 2018 | 44.62 | 44.75 | 44.21 | 44.57 | 845,514 | -0.18(-0.40%) |
Sep 27, 2018 | 44.89 | 45.33 | 44.59 | 44.75 | 562,907 | -0.13(-0.30%) |
Sep 26, 2018 | 45.38 | 45.69 | 44.80 | 44.89 | 447,167 | -0.67(-1.47%) |
Sep 25, 2018 | 46.14 | 46.20 | 45.42 | 45.56 | 519,577 | -0.45(-0.97%) |
Sep 24, 2018 | 46.41 | 46.41 | 45.73 | 46.00 | 510,915 | -0.58(-1.25%) |
Sep 21, 2018 | 46.36 | 46.90 | 46.14 | 46.58 | 1,303,389 | +0.49(+1.07%) |
Sep 20, 2018 | 44.75 | 46.14 | 44.75 | 46.09 | 1,174,660 | +1.83(+4.14%) |
Sep 19, 2018 | 43.59 | 44.62 | 43.59 | 44.26 | 894,695 | +0.80(+1.85%) |
Sep 18, 2018 | 43.59 | 43.86 | 43.01 | 43.45 | 660,865 | -0.09(-0.21%) |
Sep 17, 2018 | 43.10 | 43.68 | 42.87 | 43.54 | 760,992 | +0.54(+1.25%) |
Sep 14, 2018 | 42.65 | 43.59 | 42.65 | 43.01 | 672,944 | +0.31(+0.73%) |
Sep 13, 2018 | 43.19 | 43.39 | 42.52 | 42.69 | 671,847 | -0.18(-0.42%) |
Sep 12, 2018 | 42.56 | 42.96 | 42.00 | 42.87 | 694,688 | +0.18(+0.42%) |
Sep 11, 2018 | 42.47 | 43.05 | 42.29 | 42.69 | 479,506 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.28 | 42.65 | 42.83 | 476,733 | +0.22(+0.52%) |
Sep 07, 2018 | 42.83 | 43.01 | 42.20 | 42.61 | 349,501 | -0.40(-0.94%) |
Sep 06, 2018 | 43.50 | 44.08 | 42.87 | 43.01 | 632,126 | -0.45(-1.03%) |
Sep 05, 2018 | 43.32 | 43.68 | 43.10 | 43.45 | 640,739 | +0.04(+0.10%) |