Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.58 | 36.99 | 36.56 | 36.95 | 125,358 | +0.30(+0.81%) |
Nov 29, 2018 | 36.69 | 36.92 | 36.41 | 36.65 | 63,001 | -0.20(-0.55%) |
Nov 28, 2018 | 36.24 | 36.86 | 35.70 | 36.86 | 118,250 | +1.01(+2.81%) |
Nov 27, 2018 | 35.76 | 35.93 | 35.58 | 35.85 | 99,280 | -0.07(-0.21%) |
Nov 26, 2018 | 35.49 | 35.93 | 35.49 | 35.92 | 60,650 | +0.87(+2.48%) |
Nov 23, 2018 | 34.91 | 35.29 | 34.91 | 35.05 | 8,861 | -0.23(-0.66%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.40(+1.14%) | |
Nov 20, 2018 | 34.55 | 35.30 | 34.40 | 34.89 | 181,069 | -0.50(-1.41%) |
Nov 19, 2018 | 36.37 | 36.37 | 35.30 | 35.39 | 75,769 | -1.18(-3.24%) |
Nov 16, 2018 | 36.25 | 36.74 | 36.25 | 36.57 | 100,610 | -0.06(-0.18%) |
Nov 15, 2018 | 35.84 | 36.79 | 35.63 | 36.63 | 157,991 | +0.57(+1.59%) |
Nov 14, 2018 | 36.69 | 36.69 | 35.78 | 36.06 | 57,915 | -0.22(-0.61%) |
Nov 13, 2018 | 36.30 | 36.88 | 36.17 | 36.28 | 50,812 | +0.13(+0.36%) |
Nov 12, 2018 | 37.09 | 37.09 | 36.12 | 36.15 | 50,074 | -1.21(-3.24%) |
Nov 09, 2018 | 37.71 | 37.71 | 37.09 | 37.37 | 299,022 | -0.68(-1.78%) |
Nov 08, 2018 | 38.09 | 38.31 | 37.94 | 38.04 | 46,596 | -0.23(-0.60%) |
Nov 07, 2018 | 37.96 | 38.31 | 37.75 | 38.27 | 62,641 | +0.79(+2.10%) |
Nov 06, 2018 | 37.20 | 37.51 | 37.20 | 37.49 | 12,514 | +0.24(+0.65%) |
Nov 05, 2018 | 37.25 | 37.36 | 36.84 | 37.25 | 31,274 | +0.11(+0.30%) |
Nov 02, 2018 | 37.46 | 37.72 | 36.83 | 37.13 | 109,147 | -0.15(-0.41%) |
Nov 01, 2018 | 36.48 | 37.33 | 36.39 | 37.29 | 74,131 | +1.05(+2.90%) |
Oct 31, 2018 | 36.21 | 36.62 | 36.14 | 36.24 | 124,193 | +0.64(+1.79%) |
Oct 30, 2018 | 34.70 | 35.61 | 34.65 | 35.60 | 113,031 | +1.00(+2.89%) |
Oct 29, 2018 | 35.61 | 35.76 | 34.04 | 34.60 | 131,420 | -0.46(-1.32%) |
Oct 26, 2018 | 35.02 | 35.61 | 34.59 | 35.06 | 225,428 | -0.81(-2.27%) |
Oct 25, 2018 | 35.32 | 36.11 | 35.32 | 35.88 | 63,294 | +0.74(+2.11%) |
Oct 24, 2018 | 36.74 | 36.88 | 35.12 | 35.14 | 183,274 | -1.80(-4.88%) |
Oct 23, 2018 | 36.70 | 37.14 | 36.01 | 36.94 | 240,351 | -0.42(-1.11%) |
Oct 22, 2018 | 37.80 | 37.82 | 37.30 | 37.36 | 167,529 | -0.28(-0.74%) |
Oct 19, 2018 | 38.08 | 38.42 | 37.57 | 37.63 | 229,102 | -0.39(-1.02%) |
Oct 18, 2018 | 38.78 | 38.78 | 37.91 | 38.02 | 95,760 | -0.95(-2.45%) |
Oct 17, 2018 | 39.12 | 39.18 | 38.59 | 38.98 | 134,504 | -0.01(-0.02%) |
Oct 16, 2018 | 38.29 | 39.01 | 38.29 | 38.98 | 256,051 | +0.96(+2.53%) |
Oct 15, 2018 | 38.20 | 38.38 | 37.93 | 38.02 | 29,117 | -0.30(-0.77%) |
Oct 12, 2018 | 38.66 | 38.66 | 37.73 | 38.32 | 435,402 | +0.57(+1.52%) |
Oct 11, 2018 | 38.28 | 38.82 | 37.54 | 37.74 | 543,713 | -0.74(-1.92%) |
Oct 10, 2018 | 39.74 | 39.75 | 38.46 | 38.49 | 89,945 | -1.67(-4.15%) |
Oct 09, 2018 | 40.29 | 40.42 | 40.14 | 40.15 | 31,331 | -0.29(-0.71%) |
Oct 08, 2018 | 40.47 | 40.61 | 40.05 | 40.44 | 292,864 | -0.21(-0.52%) |
Oct 05, 2018 | 41.26 | 41.34 | 40.36 | 40.65 | 175,717 | -0.63(-1.52%) |
Oct 04, 2018 | 41.68 | 41.72 | 41.01 | 41.28 | 94,076 | -0.51(-1.22%) |
Oct 03, 2018 | 41.80 | 42.01 | 41.63 | 41.79 | 27,727 | +0.21(+0.51%) |
Oct 02, 2018 | 41.67 | 41.80 | 41.52 | 41.58 | 32,809 | -0.16(-0.38%) |
Oct 01, 2018 | 41.84 | 41.97 | 41.63 | 41.73 | 57,579 | +0.14(+0.33%) |
Sep 28, 2018 | 41.54 | 41.75 | 41.54 | 41.59 | 23,774 | -0.11(-0.27%) |
Sep 27, 2018 | 41.67 | 41.84 | 41.65 | 41.71 | 11,971 | +0.15(+0.36%) |
Sep 26, 2018 | 41.85 | 42.02 | 41.53 | 41.56 | 30,322 | -0.28(-0.66%) |
Sep 25, 2018 | 42.11 | 42.21 | 41.81 | 41.84 | 18,411 | -0.19(-0.44%) |
Sep 24, 2018 | 42.15 | 42.15 | 41.86 | 42.02 | 57,702 | -0.12(-0.29%) |
Sep 21, 2018 | 42.28 | 42.36 | 42.13 | 42.14 | 33,819 | -0.02(-0.04%) |
Sep 20, 2018 | 41.97 | 42.23 | 41.97 | 42.16 | 19,533 | +0.46(+1.11%) |
Sep 19, 2018 | 41.51 | 41.75 | 41.51 | 41.70 | 65,151 | +0.32(+0.77%) |
Sep 18, 2018 | 41.32 | 41.47 | 41.16 | 41.38 | 38,631 | +0.36(+0.87%) |
Sep 17, 2018 | 41.44 | 41.44 | 40.99 | 41.03 | 281,867 | -0.40(-0.96%) |
Sep 14, 2018 | 41.21 | 41.50 | 41.21 | 41.42 | 47,802 | +0.30(+0.72%) |
Sep 13, 2018 | 41.19 | 41.37 | 41.06 | 41.13 | 57,107 | +0.18(+0.45%) |
Sep 12, 2018 | 40.84 | 40.99 | 40.56 | 40.94 | 58,947 | -0.06(-0.13%) |
Sep 11, 2018 | 40.66 | 41.07 | 40.66 | 41.00 | 209,542 | +0.06(+0.14%) |
Sep 10, 2018 | 40.93 | 41.05 | 40.85 | 40.94 | 264,219 | +0.27(+0.66%) |
Sep 07, 2018 | 40.71 | 40.95 | 40.52 | 40.68 | 74,575 | -0.22(-0.53%) |
Sep 06, 2018 | 41.40 | 41.40 | 40.75 | 40.89 | 74,291 | -0.52(-1.26%) |
Sep 05, 2018 | 41.58 | 41.61 | 41.20 | 41.41 | 40,284 | -0.26(-0.62%) |