Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.70 | 37.26 | 36.70 | 37.22 | 814,811 | +0.45(+1.21%) |
Nov 29, 2018 | 36.83 | 37.01 | 36.56 | 36.77 | 200,045 | -0.16(-0.44%) |
Nov 28, 2018 | 36.17 | 36.93 | 35.90 | 36.93 | 400,783 | +0.95(+2.64%) |
Nov 27, 2018 | 36.07 | 36.14 | 35.79 | 35.98 | 619,963 | -0.25(-0.68%) |
Nov 26, 2018 | 36.04 | 36.26 | 35.94 | 36.23 | 246,481 | +0.57(+1.60%) |
Nov 23, 2018 | 35.42 | 35.93 | 35.39 | 35.66 | 79,563 | -0.03(-0.08%) |
Nov 21, 2018 | 35.69 | 35.69 | 35.69 | 0 | +0.45(+1.27%) | |
Nov 20, 2018 | 35.54 | 35.64 | 35.10 | 35.24 | 749,100 | -0.72(-2.01%) |
Nov 19, 2018 | 36.33 | 36.42 | 35.86 | 35.96 | 363,215 | -0.45(-1.22%) |
Nov 16, 2018 | 36.33 | 36.56 | 36.14 | 36.41 | 414,466 | -0.03(-0.08%) |
Nov 15, 2018 | 35.61 | 36.55 | 35.48 | 36.44 | 585,200 | +0.56(+1.56%) |
Nov 14, 2018 | 36.30 | 36.50 | 35.64 | 35.88 | 1,036,972 | -0.09(-0.26%) |
Nov 13, 2018 | 35.91 | 36.45 | 35.88 | 35.97 | 1,515,263 | +0.12(+0.34%) |
Nov 12, 2018 | 36.50 | 36.50 | 35.81 | 35.85 | 1,064,054 | -0.70(-1.92%) |
Nov 09, 2018 | 36.63 | 36.67 | 36.16 | 36.55 | 28,960,580 | -0.25(-0.67%) |
Nov 08, 2018 | 36.86 | 37.03 | 36.66 | 36.80 | 4,472,783 | -0.13(-0.36%) |
Nov 07, 2018 | 36.66 | 36.97 | 36.29 | 36.93 | 6,877,659 | +0.58(+1.59%) |
Nov 06, 2018 | 35.97 | 36.36 | 35.97 | 36.35 | 1,030,270 | +0.37(+1.03%) |
Nov 05, 2018 | 35.91 | 36.13 | 35.66 | 35.98 | 1,196,473 | +0.13(+0.37%) |
Nov 02, 2018 | 36.16 | 36.33 | 35.62 | 35.85 | 1,040,117 | -0.06(-0.16%) |
Nov 01, 2018 | 35.12 | 35.96 | 35.05 | 35.91 | 866,181 | +0.97(+2.77%) |
Oct 31, 2018 | 35.03 | 35.36 | 34.94 | 34.94 | 238,430 | +0.27(+0.77%) |
Oct 30, 2018 | 33.92 | 34.69 | 33.91 | 34.67 | 444,398 | +0.76(+2.24%) |
Oct 29, 2018 | 34.75 | 34.92 | 33.49 | 33.91 | 490,859 | -0.37(-1.08%) |
Oct 26, 2018 | 34.24 | 34.61 | 33.72 | 34.28 | 611,319 | -0.30(-0.88%) |
Oct 25, 2018 | 34.39 | 34.83 | 34.31 | 34.59 | 1,725,118 | +0.36(+1.05%) |
Oct 24, 2018 | 35.50 | 35.66 | 34.12 | 34.23 | 585,998 | -1.21(-3.40%) |
Oct 23, 2018 | 35.50 | 35.64 | 34.85 | 35.43 | 395,549 | -0.73(-2.02%) |
Oct 22, 2018 | 36.27 | 36.35 | 36.04 | 36.16 | 201,677 | -0.04(-0.10%) |
Oct 19, 2018 | 36.55 | 36.67 | 36.08 | 36.20 | 201,068 | -0.22(-0.60%) |
Oct 18, 2018 | 37.12 | 37.12 | 36.30 | 36.42 | 158,010 | -0.90(-2.42%) |
Oct 17, 2018 | 37.64 | 37.64 | 37.08 | 37.32 | 264,675 | -0.28(-0.76%) |
Oct 16, 2018 | 37.07 | 37.63 | 36.85 | 37.61 | 174,704 | +0.73(+1.98%) |
Oct 15, 2018 | 36.67 | 37.12 | 36.66 | 36.88 | 195,007 | +0.21(+0.57%) |
Oct 12, 2018 | 37.07 | 37.09 | 36.23 | 36.67 | 210,447 | +0.16(+0.44%) |
Oct 11, 2018 | 37.20 | 37.52 | 36.46 | 36.51 | 309,427 | -0.79(-2.11%) |
Oct 10, 2018 | 38.62 | 38.65 | 37.27 | 37.29 | 317,224 | -1.41(-3.65%) |
Oct 09, 2018 | 39.18 | 39.29 | 38.71 | 38.71 | 109,863 | -0.59(-1.50%) |
Oct 08, 2018 | 39.37 | 39.40 | 38.93 | 39.30 | 85,215 | -0.16(-0.41%) |
Oct 05, 2018 | 39.85 | 39.88 | 39.24 | 39.46 | 269,671 | -0.38(-0.95%) |
Oct 04, 2018 | 40.05 | 40.14 | 39.63 | 39.84 | 323,471 | -0.29(-0.73%) |
Oct 03, 2018 | 40.03 | 40.35 | 39.99 | 40.13 | 433,505 | +0.25(+0.62%) |
Oct 02, 2018 | 40.12 | 40.14 | 39.86 | 39.88 | 580,419 | -0.25(-0.61%) |
Oct 01, 2018 | 40.38 | 40.53 | 40.02 | 40.13 | 1,264,635 | -0.08(-0.19%) |
Sep 28, 2018 | 40.10 | 40.31 | 40.09 | 40.21 | 1,604,331 | -0.01(-0.02%) |
Sep 27, 2018 | 40.32 | 40.44 | 40.21 | 40.22 | 222,104 | +0.00(+0.00%) |
Sep 26, 2018 | 40.35 | 40.58 | 40.20 | 40.22 | 260,133 | -0.08(-0.19%) |
Sep 25, 2018 | 40.46 | 40.46 | 40.24 | 40.29 | 81,845 | -0.05(-0.12%) |
Sep 24, 2018 | 40.61 | 40.61 | 40.23 | 40.34 | 148,272 | -0.44(-1.07%) |
Sep 21, 2018 | 40.91 | 41.03 | 40.77 | 40.78 | 72,502 | -0.07(-0.16%) |
Sep 20, 2018 | 40.90 | 40.97 | 40.70 | 40.84 | 52,444 | +0.13(+0.33%) |
Sep 19, 2018 | 40.91 | 41.01 | 40.65 | 40.71 | 91,244 | -0.23(-0.56%) |
Sep 18, 2018 | 40.70 | 40.98 | 40.53 | 40.94 | 70,898 | +0.30(+0.75%) |
Sep 17, 2018 | 40.77 | 40.82 | 40.61 | 40.63 | 71,547 | -0.17(-0.42%) |
Sep 14, 2018 | 40.61 | 40.95 | 40.61 | 40.80 | 83,146 | +0.16(+0.38%) |
Sep 13, 2018 | 40.68 | 40.81 | 40.61 | 40.65 | 107,871 | +0.09(+0.21%) |
Sep 12, 2018 | 40.54 | 40.64 | 40.43 | 40.56 | 95,932 | -0.03(-0.07%) |
Sep 11, 2018 | 40.50 | 40.70 | 40.40 | 40.59 | 151,300 | +0.02(+0.05%) |
Sep 10, 2018 | 40.31 | 40.68 | 40.31 | 40.57 | 59,153 | +0.39(+0.97%) |
Sep 07, 2018 | 40.26 | 40.43 | 40.04 | 40.18 | 55,829 | -0.20(-0.49%) |
Sep 06, 2018 | 40.39 | 40.58 | 40.28 | 40.38 | 58,232 | -0.02(-0.05%) |
Sep 05, 2018 | 40.18 | 40.45 | 40.05 | 40.40 | 115,135 | +0.18(+0.45%) |