Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.98 | 35.46 | 34.85 | 35.33 | 164,283 | +0.22(+0.62%) |
Nov 29, 2018 | 35.18 | 35.30 | 34.89 | 35.11 | 171,885 | -0.18(-0.52%) |
Nov 28, 2018 | 34.75 | 35.41 | 34.63 | 35.30 | 83,120 | +0.53(+1.52%) |
Nov 27, 2018 | 34.89 | 35.09 | 34.57 | 34.77 | 114,356 | -0.35(-1.00%) |
Nov 26, 2018 | 34.84 | 35.21 | 34.42 | 35.12 | 39,539 | +0.45(+1.31%) |
Nov 23, 2018 | 34.78 | 35.06 | 34.67 | 34.67 | 23,452 | -0.31(-0.89%) |
Nov 21, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.37(+1.07%) | |
Nov 20, 2018 | 34.61 | 34.90 | 34.52 | 34.61 | 25,091 | -0.24(-0.68%) |
Nov 19, 2018 | 34.84 | 35.03 | 34.52 | 34.84 | 72,726 | -0.01(-0.02%) |
Nov 16, 2018 | 34.53 | 35.02 | 34.53 | 34.85 | 151,783 | -0.03(-0.07%) |
Nov 15, 2018 | 34.34 | 35.03 | 34.34 | 34.88 | 84,855 | +0.28(+0.80%) |
Nov 14, 2018 | 34.93 | 35.14 | 34.55 | 34.60 | 102,601 | -0.20(-0.58%) |
Nov 13, 2018 | 34.78 | 35.32 | 34.70 | 34.80 | 70,657 | +0.12(+0.34%) |
Nov 12, 2018 | 35.26 | 35.27 | 34.65 | 34.68 | 82,953 | -0.52(-1.48%) |
Nov 09, 2018 | 35.46 | 35.82 | 34.74 | 35.20 | 190,949 | -0.34(-0.95%) |
Nov 08, 2018 | 35.33 | 35.71 | 35.29 | 35.54 | 82,073 | +0.08(+0.21%) |
Nov 07, 2018 | 35.43 | 35.59 | 35.08 | 35.47 | 81,091 | +0.10(+0.29%) |
Nov 06, 2018 | 35.07 | 35.62 | 35.07 | 35.36 | 102,074 | +0.24(+0.67%) |
Nov 05, 2018 | 35.05 | 35.42 | 34.73 | 35.13 | 69,783 | -0.03(-0.10%) |
Nov 02, 2018 | 35.21 | 35.50 | 34.71 | 35.16 | 98,212 | -0.04(-0.12%) |
Nov 01, 2018 | 34.68 | 35.38 | 34.66 | 35.20 | 78,578 | +0.53(+1.53%) |
Oct 31, 2018 | 34.88 | 34.99 | 34.41 | 34.68 | 110,830 | -0.06(-0.17%) |
Oct 30, 2018 | 34.24 | 34.86 | 34.24 | 34.73 | 100,957 | +0.47(+1.37%) |
Oct 29, 2018 | 34.05 | 34.61 | 33.94 | 34.26 | 406,154 | +0.17(+0.49%) |
Oct 26, 2018 | 34.02 | 34.28 | 33.55 | 34.10 | 281,305 | -0.33(-0.95%) |
Oct 25, 2018 | 35.01 | 35.01 | 33.89 | 34.42 | 168,114 | -0.24(-0.68%) |
Oct 24, 2018 | 35.55 | 35.55 | 34.58 | 34.66 | 91,491 | -0.91(-2.55%) |
Oct 23, 2018 | 35.27 | 35.77 | 34.94 | 35.57 | 234,174 | +0.00(+0.00%) |
Oct 22, 2018 | 35.78 | 36.23 | 35.39 | 35.57 | 223,641 | -0.29(-0.82%) |
Oct 19, 2018 | 35.91 | 36.09 | 35.62 | 35.86 | 87,260 | -0.06(-0.16%) |
Oct 18, 2018 | 36.02 | 36.31 | 35.88 | 35.92 | 77,034 | -0.41(-1.13%) |
Oct 17, 2018 | 36.20 | 36.69 | 36.16 | 36.33 | 88,442 | -0.10(-0.28%) |
Oct 16, 2018 | 35.77 | 36.45 | 35.38 | 36.43 | 131,570 | +0.53(+1.47%) |
Oct 15, 2018 | 35.53 | 36.34 | 35.53 | 35.90 | 130,044 | +0.33(+0.92%) |
Oct 12, 2018 | 35.70 | 35.83 | 35.11 | 35.57 | 282,971 | +0.13(+0.36%) |
Oct 11, 2018 | 36.96 | 36.96 | 35.40 | 35.45 | 211,438 | -1.65(-4.46%) |
Oct 10, 2018 | 37.51 | 37.67 | 37.07 | 37.10 | 261,019 | -0.55(-1.47%) |
Oct 09, 2018 | 37.35 | 37.94 | 37.33 | 37.66 | 133,120 | +0.17(+0.45%) |
Oct 08, 2018 | 37.73 | 37.88 | 37.20 | 37.49 | 321,648 | -0.23(-0.60%) |
Oct 05, 2018 | 37.49 | 37.80 | 37.36 | 37.72 | 287,138 | +0.29(+0.76%) |
Oct 04, 2018 | 37.72 | 37.72 | 37.41 | 37.43 | 130,005 | -0.18(-0.49%) |
Oct 03, 2018 | 37.57 | 37.81 | 37.57 | 37.62 | 213,676 | +0.08(+0.22%) |
Oct 02, 2018 | 37.54 | 37.81 | 37.40 | 37.53 | 288,695 | +0.05(+0.13%) |
Oct 01, 2018 | 37.86 | 37.97 | 37.48 | 37.48 | 154,440 | -0.33(-0.87%) |
Sep 28, 2018 | 37.90 | 38.43 | 37.76 | 37.81 | 554,634 | -0.08(-0.20%) |
Sep 27, 2018 | 38.05 | 38.41 | 37.88 | 37.88 | 129,042 | -0.18(-0.49%) |
Sep 26, 2018 | 38.30 | 38.31 | 37.93 | 38.07 | 137,834 | -0.13(-0.35%) |
Sep 25, 2018 | 37.95 | 38.41 | 37.95 | 38.20 | 199,419 | +0.24(+0.64%) |
Sep 24, 2018 | 38.01 | 38.15 | 37.78 | 37.96 | 165,151 | -0.10(-0.26%) |
Sep 21, 2018 | 37.83 | 38.08 | 37.62 | 38.06 | 329,280 | +0.33(+0.87%) |
Sep 20, 2018 | 37.83 | 37.83 | 37.52 | 37.73 | 128,612 | +0.04(+0.11%) |
Sep 19, 2018 | 37.84 | 38.08 | 37.59 | 37.69 | 204,576 | -0.21(-0.55%) |
Sep 18, 2018 | 37.95 | 38.06 | 37.81 | 37.90 | 96,966 | -0.08(-0.20%) |
Sep 17, 2018 | 37.94 | 38.03 | 37.80 | 37.98 | 105,651 | +0.09(+0.24%) |
Sep 14, 2018 | 37.73 | 37.97 | 37.73 | 37.88 | 73,570 | +0.15(+0.40%) |
Sep 13, 2018 | 37.73 | 37.95 | 37.66 | 37.73 | 28,210 | +0.15(+0.40%) |
Sep 12, 2018 | 37.67 | 37.75 | 37.54 | 37.58 | 42,086 | -0.09(-0.24%) |
Sep 11, 2018 | 37.58 | 37.92 | 37.58 | 37.67 | 75,413 | -0.09(-0.24%) |
Sep 10, 2018 | 37.61 | 37.89 | 37.52 | 37.77 | 214,434 | +0.17(+0.44%) |
Sep 07, 2018 | 37.51 | 37.66 | 37.27 | 37.60 | 87,366 | +0.08(+0.20%) |
Sep 06, 2018 | 37.58 | 37.89 | 37.49 | 37.52 | 69,230 | -0.02(-0.07%) |
Sep 05, 2018 | 37.73 | 37.77 | 37.46 | 37.55 | 225,690 | -0.10(-0.27%) |