Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.87 | 35.69 | 34.56 | 35.56 | 2,838,987 | +0.74(+2.14%) |
Nov 29, 2018 | 35.34 | 35.49 | 34.81 | 34.82 | 2,255,752 | -0.52(-1.47%) |
Nov 28, 2018 | 35.14 | 35.35 | 34.52 | 35.34 | 3,077,980 | +0.34(+0.97%) |
Nov 27, 2018 | 34.70 | 35.19 | 34.42 | 35.00 | 4,263,419 | +0.17(+0.49%) |
Nov 26, 2018 | 34.70 | 34.97 | 34.47 | 34.83 | 2,282,581 | +0.46(+1.34%) |
Nov 23, 2018 | 34.61 | 35.49 | 34.31 | 34.37 | 740,554 | -0.36(-1.03%) |
Nov 21, 2018 | 34.73 | 34.73 | 34.73 | 0 | -0.03(-0.08%) | |
Nov 20, 2018 | 34.56 | 35.07 | 34.14 | 34.75 | 3,036,556 | +0.00(+0.00%) |
Nov 19, 2018 | 35.05 | 35.38 | 34.60 | 34.75 | 2,012,244 | -0.26(-0.75%) |
Nov 16, 2018 | 34.60 | 35.21 | 34.18 | 35.02 | 8,522,380 | +0.21(+0.59%) |
Nov 15, 2018 | 33.73 | 34.83 | 33.49 | 34.81 | 3,284,463 | +0.82(+2.41%) |
Nov 14, 2018 | 34.73 | 35.13 | 33.94 | 33.99 | 2,126,968 | -0.56(-1.63%) |
Nov 13, 2018 | 34.58 | 35.13 | 34.17 | 34.56 | 3,376,004 | +0.16(+0.47%) |
Nov 12, 2018 | 33.62 | 35.21 | 33.08 | 34.40 | 3,343,804 | +0.45(+1.33%) |
Nov 09, 2018 | 34.69 | 36.02 | 33.01 | 33.94 | 9,055,035 | -0.70(-2.01%) |
Nov 08, 2018 | 34.16 | 34.78 | 33.66 | 34.64 | 4,210,467 | +0.27(+0.79%) |
Nov 07, 2018 | 33.79 | 34.41 | 33.53 | 34.37 | 3,130,607 | +0.94(+2.82%) |
Nov 06, 2018 | 32.74 | 33.59 | 32.55 | 33.43 | 2,701,936 | +0.55(+1.66%) |
Nov 05, 2018 | 33.05 | 33.25 | 32.75 | 32.88 | 4,941,800 | -0.09(-0.29%) |
Nov 02, 2018 | 33.41 | 33.48 | 32.77 | 32.97 | 4,083,620 | -0.20(-0.60%) |
Nov 01, 2018 | 32.63 | 33.31 | 32.45 | 33.17 | 3,070,127 | +0.57(+1.76%) |
Oct 31, 2018 | 33.14 | 33.14 | 32.33 | 32.60 | 2,251,723 | -0.34(-1.03%) |
Oct 30, 2018 | 32.46 | 33.08 | 32.08 | 32.94 | 3,231,571 | +0.63(+1.95%) |
Oct 29, 2018 | 32.72 | 33.45 | 31.94 | 32.31 | 3,249,125 | -0.01(-0.03%) |
Oct 26, 2018 | 32.71 | 33.11 | 32.10 | 32.32 | 4,084,895 | -0.81(-2.44%) |
Oct 25, 2018 | 32.99 | 33.54 | 32.33 | 33.13 | 3,170,337 | +0.14(+0.43%) |
Oct 24, 2018 | 33.76 | 34.65 | 32.94 | 32.98 | 3,461,758 | -0.87(-2.56%) |
Oct 23, 2018 | 33.54 | 34.16 | 33.28 | 33.85 | 3,472,814 | -0.02(-0.06%) |
Oct 22, 2018 | 34.07 | 34.16 | 33.63 | 33.87 | 2,487,594 | -0.28(-0.83%) |
Oct 19, 2018 | 34.99 | 35.97 | 34.14 | 34.15 | 4,564,965 | +0.57(+1.71%) |
Oct 18, 2018 | 34.98 | 34.99 | 33.45 | 33.58 | 2,667,864 | -1.32(-3.78%) |
Oct 17, 2018 | 34.89 | 35.14 | 34.70 | 34.89 | 1,766,205 | -0.07(-0.19%) |
Oct 16, 2018 | 34.14 | 35.01 | 34.01 | 34.96 | 1,804,526 | +0.86(+2.51%) |
Oct 15, 2018 | 33.77 | 34.57 | 33.64 | 34.10 | 2,067,263 | +0.34(+1.00%) |
Oct 12, 2018 | 33.91 | 34.36 | 33.49 | 33.77 | 2,382,607 | +0.18(+0.53%) |
Oct 11, 2018 | 33.90 | 34.04 | 33.23 | 33.59 | 3,408,504 | -0.21(-0.61%) |
Oct 10, 2018 | 33.62 | 34.22 | 33.43 | 33.79 | 2,863,500 | +0.14(+0.42%) |
Oct 09, 2018 | 33.86 | 33.99 | 33.50 | 33.65 | 1,956,412 | -0.26(-0.78%) |
Oct 08, 2018 | 34.17 | 34.35 | 33.81 | 33.92 | 1,903,942 | -0.29(-0.85%) |
Oct 05, 2018 | 34.15 | 34.56 | 33.83 | 34.21 | 2,331,190 | +0.14(+0.41%) |
Oct 04, 2018 | 34.85 | 34.92 | 33.70 | 34.07 | 3,573,414 | -0.84(-2.40%) |
Oct 03, 2018 | 35.32 | 35.48 | 34.85 | 34.90 | 3,295,182 | -0.38(-1.07%) |
Oct 02, 2018 | 35.46 | 35.68 | 35.11 | 35.28 | 2,623,495 | -0.19(-0.53%) |
Oct 01, 2018 | 35.84 | 35.94 | 35.38 | 35.47 | 2,433,729 | -0.06(-0.16%) |
Sep 28, 2018 | 35.68 | 35.87 | 35.37 | 35.53 | 2,208,597 | -0.20(-0.55%) |
Sep 27, 2018 | 35.69 | 36.36 | 35.28 | 35.72 | 2,373,479 | +0.01(+0.02%) |
Sep 26, 2018 | 35.04 | 36.16 | 34.98 | 35.72 | 4,557,907 | +0.54(+1.55%) |
Sep 25, 2018 | 35.69 | 35.89 | 34.92 | 35.17 | 2,922,025 | -0.60(-1.68%) |
Sep 24, 2018 | 36.29 | 36.30 | 35.73 | 35.77 | 2,561,783 | -0.63(-1.73%) |
Sep 21, 2018 | 36.08 | 36.42 | 35.80 | 36.40 | 4,868,521 | +0.11(+0.31%) |
Sep 20, 2018 | 36.37 | 36.66 | 36.20 | 36.29 | 3,490,483 | +0.03(+0.08%) |
Sep 19, 2018 | 35.75 | 36.62 | 35.75 | 36.26 | 2,763,313 | +0.39(+1.10%) |
Sep 18, 2018 | 35.73 | 36.03 | 35.46 | 35.87 | 2,613,963 | +0.08(+0.24%) |
Sep 17, 2018 | 36.02 | 36.40 | 35.62 | 35.78 | 1,880,931 | -0.30(-0.83%) |
Sep 14, 2018 | 36.39 | 36.55 | 35.90 | 36.08 | 2,725,639 | -0.30(-0.83%) |
Sep 13, 2018 | 36.42 | 36.63 | 35.96 | 36.38 | 2,757,395 | -0.01(-0.03%) |
Sep 12, 2018 | 36.01 | 36.65 | 36.01 | 36.39 | 3,689,865 | +0.53(+1.47%) |
Sep 11, 2018 | 35.84 | 36.18 | 35.18 | 35.87 | 5,895,368 | +0.04(+0.10%) |
Sep 10, 2018 | 36.38 | 36.44 | 35.75 | 35.83 | 2,791,088 | -0.37(-1.01%) |
Sep 07, 2018 | 36.50 | 36.70 | 36.09 | 36.20 | 2,705,834 | -0.34(-0.93%) |
Sep 06, 2018 | 37.12 | 37.39 | 36.51 | 36.53 | 2,373,331 | -0.53(-1.42%) |
Sep 05, 2018 | 36.26 | 37.45 | 36.19 | 37.06 | 4,216,541 | +0.74(+2.04%) |