Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.88 | 38.36 | 37.86 | 38.12 | 1,129,391 | +0.32(+0.85%) |
Nov 29, 2018 | 37.66 | 37.95 | 37.35 | 37.80 | 440,491 | +0.09(+0.23%) |
Nov 28, 2018 | 37.53 | 37.89 | 37.53 | 37.71 | 746,441 | +0.15(+0.39%) |
Nov 27, 2018 | 37.82 | 37.96 | 37.33 | 37.56 | 751,789 | -0.21(-0.55%) |
Nov 26, 2018 | 37.69 | 37.80 | 37.31 | 37.77 | 1,159,704 | +0.17(+0.44%) |
Nov 23, 2018 | 37.57 | 37.76 | 37.25 | 37.61 | 282,376 | -0.04(-0.12%) |
Nov 21, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.30(+0.82%) | |
Nov 20, 2018 | 36.66 | 37.50 | 36.31 | 37.35 | 1,158,814 | +0.67(+1.83%) |
Nov 19, 2018 | 36.27 | 36.74 | 36.20 | 36.68 | 1,083,798 | +0.41(+1.13%) |
Nov 16, 2018 | 35.56 | 36.35 | 35.56 | 36.27 | 701,457 | +0.64(+1.81%) |
Nov 15, 2018 | 35.81 | 35.81 | 35.29 | 35.63 | 543,335 | -0.37(-1.04%) |
Nov 14, 2018 | 36.10 | 36.24 | 35.77 | 36.00 | 636,552 | +0.04(+0.12%) |
Nov 13, 2018 | 36.03 | 36.35 | 35.75 | 35.96 | 498,255 | +0.02(+0.05%) |
Nov 12, 2018 | 35.95 | 36.20 | 35.76 | 35.94 | 515,133 | -0.02(-0.05%) |
Nov 09, 2018 | 35.64 | 35.99 | 35.56 | 35.96 | 383,554 | +0.25(+0.71%) |
Nov 08, 2018 | 35.49 | 35.83 | 35.36 | 35.70 | 651,013 | +0.20(+0.56%) |
Nov 07, 2018 | 34.94 | 35.50 | 34.66 | 35.50 | 644,426 | +0.76(+2.18%) |
Nov 06, 2018 | 34.33 | 34.85 | 34.30 | 34.75 | 602,890 | +0.46(+1.33%) |
Nov 05, 2018 | 34.11 | 34.65 | 34.11 | 34.29 | 764,585 | +0.30(+0.89%) |
Nov 02, 2018 | 33.90 | 34.00 | 33.47 | 33.99 | 850,397 | +0.10(+0.30%) |
Nov 01, 2018 | 33.98 | 34.09 | 33.73 | 33.89 | 1,085,890 | -0.09(-0.28%) |
Oct 31, 2018 | 34.69 | 34.80 | 33.97 | 33.98 | 1,181,643 | -0.68(-1.96%) |
Oct 30, 2018 | 34.92 | 35.11 | 34.51 | 34.66 | 1,388,337 | -0.19(-0.54%) |
Oct 29, 2018 | 34.91 | 35.18 | 34.58 | 34.85 | 1,013,180 | +0.26(+0.75%) |
Oct 26, 2018 | 35.03 | 35.20 | 34.39 | 34.59 | 736,453 | -0.52(-1.49%) |
Oct 25, 2018 | 34.77 | 35.31 | 34.58 | 35.12 | 897,677 | +0.28(+0.81%) |
Oct 24, 2018 | 33.76 | 35.02 | 33.61 | 34.83 | 1,105,864 | +1.18(+3.50%) |
Oct 23, 2018 | 33.77 | 33.97 | 33.03 | 33.65 | 1,223,776 | -0.48(-1.41%) |
Oct 22, 2018 | 34.79 | 34.98 | 34.07 | 34.14 | 787,164 | -0.52(-1.51%) |
Oct 19, 2018 | 34.64 | 34.85 | 34.54 | 34.66 | 1,585,339 | +0.09(+0.25%) |
Oct 18, 2018 | 34.52 | 34.83 | 34.52 | 34.57 | 539,118 | -0.05(-0.15%) |
Oct 17, 2018 | 34.39 | 34.72 | 34.39 | 34.63 | 883,427 | +0.10(+0.30%) |
Oct 16, 2018 | 34.06 | 34.70 | 33.70 | 34.52 | 697,302 | +0.62(+1.83%) |
Oct 15, 2018 | 33.71 | 34.27 | 33.60 | 33.90 | 488,799 | +0.19(+0.56%) |
Oct 12, 2018 | 34.22 | 34.29 | 33.34 | 33.71 | 967,248 | -0.28(-0.81%) |
Oct 11, 2018 | 35.19 | 35.19 | 33.87 | 33.99 | 941,164 | -1.14(-3.26%) |
Oct 10, 2018 | 35.49 | 35.85 | 35.10 | 35.13 | 564,593 | -0.46(-1.28%) |
Oct 09, 2018 | 35.62 | 35.80 | 35.29 | 35.59 | 691,478 | -0.03(-0.07%) |
Oct 08, 2018 | 35.31 | 35.91 | 35.31 | 35.62 | 756,642 | +0.35(+1.00%) |
Oct 05, 2018 | 35.05 | 35.53 | 35.05 | 35.26 | 642,042 | +0.29(+0.84%) |
Oct 04, 2018 | 35.00 | 35.16 | 34.48 | 34.97 | 730,958 | -0.25(-0.71%) |
Oct 03, 2018 | 35.48 | 35.86 | 35.04 | 35.22 | 1,076,466 | -0.26(-0.73%) |
Oct 02, 2018 | 35.26 | 35.62 | 35.08 | 35.48 | 504,987 | +0.22(+0.63%) |
Oct 01, 2018 | 35.43 | 35.52 | 35.19 | 35.25 | 506,577 | -0.15(-0.41%) |
Sep 28, 2018 | 35.10 | 35.56 | 35.00 | 35.40 | 1,361,171 | +0.34(+0.98%) |
Sep 27, 2018 | 35.23 | 35.43 | 34.96 | 35.06 | 542,091 | -0.09(-0.24%) |
Sep 26, 2018 | 35.38 | 35.69 | 35.04 | 35.14 | 704,211 | -0.20(-0.56%) |
Sep 25, 2018 | 35.29 | 35.44 | 35.06 | 35.34 | 604,833 | +0.09(+0.24%) |
Sep 24, 2018 | 36.12 | 36.17 | 35.16 | 35.25 | 694,805 | -0.89(-2.47%) |
Sep 21, 2018 | 36.06 | 36.52 | 35.74 | 36.15 | 1,083,983 | +0.08(+0.21%) |
Sep 20, 2018 | 35.61 | 36.11 | 35.43 | 36.07 | 489,772 | +0.47(+1.33%) |
Sep 19, 2018 | 36.47 | 36.47 | 35.55 | 35.60 | 828,470 | -0.83(-2.29%) |
Sep 18, 2018 | 36.45 | 36.68 | 36.12 | 36.43 | 713,949 | -0.06(-0.16%) |
Sep 17, 2018 | 36.29 | 36.55 | 36.14 | 36.49 | 488,010 | +0.15(+0.40%) |
Sep 14, 2018 | 36.47 | 36.64 | 35.98 | 36.35 | 623,671 | -0.17(-0.47%) |
Sep 13, 2018 | 36.74 | 36.87 | 36.42 | 36.52 | 503,362 | -0.07(-0.19%) |
Sep 12, 2018 | 36.74 | 36.87 | 36.42 | 36.59 | 686,364 | -0.14(-0.37%) |
Sep 11, 2018 | 36.12 | 36.89 | 36.06 | 36.72 | 837,617 | +0.51(+1.40%) |
Sep 10, 2018 | 36.05 | 36.39 | 36.00 | 36.22 | 829,017 | +0.39(+1.08%) |
Sep 07, 2018 | 36.11 | 36.20 | 35.74 | 35.83 | 497,751 | -0.46(-1.26%) |
Sep 06, 2018 | 36.09 | 36.36 | 35.91 | 36.29 | 545,379 | +0.26(+0.72%) |
Sep 05, 2018 | 35.67 | 36.17 | 35.48 | 36.03 | 525,210 | +0.30(+0.84%) |