Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.49 | 38.09 | 36.64 | 38.03 | 1,285,767 | +0.62(+1.66%) |
Nov 29, 2018 | 36.15 | 37.77 | 35.98 | 37.41 | 1,245,907 | +1.62(+4.51%) |
Nov 28, 2018 | 34.75 | 35.81 | 33.83 | 35.79 | 722,322 | +1.28(+3.71%) |
Nov 27, 2018 | 35.17 | 35.50 | 34.25 | 34.51 | 681,707 | -1.10(-3.09%) |
Nov 26, 2018 | 36.38 | 36.62 | 35.54 | 35.61 | 618,384 | -0.30(-0.84%) |
Nov 23, 2018 | 35.20 | 36.37 | 35.13 | 35.91 | 309,764 | +0.43(+1.22%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.61(+1.76%) | |
Nov 20, 2018 | 35.49 | 35.89 | 34.77 | 34.87 | 703,437 | -1.14(-3.15%) |
Nov 19, 2018 | 36.95 | 37.31 | 35.93 | 36.00 | 686,573 | -1.08(-2.92%) |
Nov 16, 2018 | 36.50 | 37.35 | 36.34 | 37.09 | 664,964 | +0.13(+0.36%) |
Nov 15, 2018 | 35.50 | 36.97 | 35.50 | 36.95 | 677,004 | +1.17(+3.26%) |
Nov 14, 2018 | 37.02 | 38.13 | 35.49 | 35.79 | 576,881 | -0.73(-1.99%) |
Nov 13, 2018 | 36.72 | 37.54 | 36.47 | 36.51 | 680,293 | +0.07(+0.19%) |
Nov 12, 2018 | 37.00 | 37.25 | 36.19 | 36.44 | 875,527 | -0.74(-1.99%) |
Nov 09, 2018 | 37.61 | 38.22 | 36.74 | 37.18 | 669,210 | -0.67(-1.77%) |
Nov 08, 2018 | 37.57 | 38.41 | 37.42 | 37.85 | 533,241 | +0.00(+0.00%) |
Nov 07, 2018 | 38.07 | 38.30 | 37.05 | 37.85 | 624,684 | +0.05(+0.12%) |
Nov 06, 2018 | 38.14 | 38.66 | 37.57 | 37.80 | 580,707 | -0.43(-1.13%) |
Nov 05, 2018 | 38.51 | 39.43 | 37.68 | 38.24 | 796,496 | -0.32(-0.82%) |
Nov 02, 2018 | 38.56 | 38.99 | 38.22 | 38.55 | 663,053 | +0.27(+0.70%) |
Nov 01, 2018 | 36.84 | 38.41 | 36.56 | 38.28 | 736,757 | +1.73(+4.73%) |
Oct 31, 2018 | 36.78 | 37.11 | 36.31 | 36.55 | 1,068,772 | +0.34(+0.95%) |
Oct 30, 2018 | 35.62 | 37.06 | 35.54 | 36.21 | 947,765 | +0.55(+1.53%) |
Oct 29, 2018 | 37.09 | 38.24 | 35.09 | 35.66 | 1,930,315 | -0.70(-1.93%) |
Oct 26, 2018 | 37.38 | 37.41 | 35.89 | 36.37 | 933,327 | -0.59(-1.59%) |
Oct 25, 2018 | 36.44 | 37.24 | 35.99 | 36.95 | 946,788 | +0.80(+2.20%) |
Oct 24, 2018 | 38.55 | 38.56 | 36.16 | 36.16 | 1,171,939 | -2.27(-5.92%) |
Oct 23, 2018 | 37.52 | 38.78 | 37.35 | 38.43 | 2,104,233 | +0.56(+1.47%) |
Oct 22, 2018 | 37.21 | 38.23 | 37.21 | 37.88 | 1,622,858 | +0.89(+2.42%) |
Oct 19, 2018 | 36.74 | 37.25 | 36.25 | 36.98 | 1,364,747 | +0.40(+1.09%) |
Oct 18, 2018 | 36.84 | 37.34 | 36.34 | 36.58 | 1,135,507 | -0.42(-1.13%) |
Oct 17, 2018 | 36.76 | 37.25 | 36.49 | 37.00 | 1,222,935 | +0.11(+0.29%) |
Oct 16, 2018 | 35.68 | 37.19 | 35.33 | 36.89 | 1,329,671 | +1.47(+4.16%) |
Oct 15, 2018 | 34.89 | 36.38 | 34.89 | 35.42 | 1,432,299 | +0.36(+1.03%) |
Oct 12, 2018 | 36.46 | 36.48 | 34.30 | 35.06 | 1,746,698 | -0.74(-2.08%) |
Oct 11, 2018 | 37.13 | 37.18 | 35.70 | 35.80 | 1,737,556 | -1.47(-3.96%) |
Oct 10, 2018 | 39.48 | 39.60 | 37.21 | 37.28 | 2,053,952 | -2.55(-6.41%) |
Oct 09, 2018 | 39.22 | 40.07 | 38.56 | 39.83 | 1,547,622 | +0.57(+1.45%) |
Oct 08, 2018 | 41.69 | 42.05 | 38.84 | 39.26 | 1,711,116 | -2.54(-6.08%) |
Oct 05, 2018 | 41.56 | 42.49 | 41.01 | 41.80 | 2,368,589 | +0.36(+0.86%) |
Oct 04, 2018 | 39.90 | 41.68 | 38.83 | 41.44 | 4,254,955 | +1.63(+4.10%) |
Oct 03, 2018 | 39.39 | 40.54 | 38.18 | 39.81 | 2,043,831 | +0.52(+1.32%) |
Oct 02, 2018 | 39.58 | 40.36 | 39.24 | 39.29 | 787,739 | -0.58(-1.45%) |
Oct 01, 2018 | 39.91 | 40.09 | 39.21 | 39.87 | 1,245,173 | +0.15(+0.38%) |
Sep 28, 2018 | 40.22 | 40.22 | 39.60 | 39.72 | 1,105,711 | -0.58(-1.44%) |
Sep 27, 2018 | 41.23 | 41.40 | 40.25 | 40.30 | 934,625 | -0.73(-1.78%) |
Sep 26, 2018 | 42.67 | 43.02 | 40.99 | 41.03 | 830,285 | -1.66(-3.90%) |
Sep 25, 2018 | 43.23 | 43.23 | 42.44 | 42.70 | 828,362 | -0.47(-1.09%) |
Sep 24, 2018 | 43.55 | 43.62 | 42.51 | 43.16 | 650,475 | -0.48(-1.11%) |
Sep 21, 2018 | 44.31 | 44.54 | 43.53 | 43.65 | 1,008,894 | -0.60(-1.36%) |
Sep 20, 2018 | 44.20 | 44.61 | 43.90 | 44.25 | 793,081 | +0.28(+0.63%) |
Sep 19, 2018 | 43.79 | 43.98 | 43.48 | 43.97 | 460,208 | +0.18(+0.41%) |
Sep 18, 2018 | 43.81 | 44.20 | 43.24 | 43.79 | 560,846 | -0.01(-0.02%) |
Sep 17, 2018 | 45.03 | 45.22 | 43.75 | 43.80 | 577,501 | -1.19(-2.65%) |
Sep 14, 2018 | 44.55 | 45.27 | 44.31 | 44.99 | 880,730 | +0.45(+1.00%) |
Sep 13, 2018 | 44.93 | 45.24 | 44.07 | 44.55 | 619,228 | -0.09(-0.21%) |
Sep 12, 2018 | 44.39 | 44.95 | 44.20 | 44.64 | 383,904 | +0.13(+0.28%) |
Sep 11, 2018 | 44.39 | 44.68 | 43.97 | 44.52 | 629,647 | -0.08(-0.19%) |
Sep 10, 2018 | 45.12 | 45.14 | 44.32 | 44.60 | 453,211 | -0.13(-0.28%) |
Sep 07, 2018 | 44.43 | 45.06 | 44.30 | 44.73 | 540,167 | +0.24(+0.54%) |
Sep 06, 2018 | 44.86 | 45.05 | 44.30 | 44.49 | 546,686 | -0.28(-0.63%) |
Sep 05, 2018 | 44.69 | 45.28 | 44.34 | 44.77 | 420,541 | +0.05(+0.12%) |