Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.92 | 37.19 | 36.75 | 37.01 | 196,252 | +0.09(+0.25%) |
Nov 29, 2018 | 36.89 | 37.14 | 36.77 | 36.92 | 214,068 | +0.06(+0.16%) |
Nov 28, 2018 | 36.26 | 37.02 | 36.05 | 36.86 | 418,662 | +0.59(+1.63%) |
Nov 27, 2018 | 36.51 | 36.85 | 36.12 | 36.27 | 126,309 | -0.46(-1.26%) |
Nov 26, 2018 | 36.82 | 37.17 | 36.57 | 36.73 | 366,544 | +0.19(+0.52%) |
Nov 23, 2018 | 36.09 | 36.95 | 36.07 | 36.54 | 81,853 | +0.21(+0.59%) |
Nov 21, 2018 | 36.33 | 36.33 | 36.33 | 0 | -0.85(-2.28%) | |
Nov 20, 2018 | 37.37 | 37.93 | 37.16 | 37.18 | 499,972 | -0.63(-1.66%) |
Nov 19, 2018 | 37.95 | 38.26 | 37.21 | 37.80 | 411,621 | -0.23(-0.61%) |
Nov 16, 2018 | 37.89 | 38.31 | 37.60 | 38.03 | 849,741 | -0.39(-1.01%) |
Nov 15, 2018 | 37.19 | 38.45 | 36.68 | 38.42 | 187,637 | +1.01(+2.71%) |
Nov 14, 2018 | 37.60 | 38.10 | 37.28 | 37.41 | 340,838 | +0.11(+0.29%) |
Nov 13, 2018 | 37.63 | 37.92 | 36.99 | 37.30 | 209,508 | -0.22(-0.59%) |
Nov 12, 2018 | 38.44 | 38.44 | 37.51 | 37.52 | 249,202 | -0.98(-2.54%) |
Nov 09, 2018 | 38.82 | 39.18 | 38.26 | 38.50 | 128,973 | -0.46(-1.18%) |
Nov 08, 2018 | 39.06 | 39.06 | 38.68 | 38.96 | 97,946 | -0.20(-0.50%) |
Nov 07, 2018 | 38.79 | 39.38 | 38.31 | 39.16 | 144,834 | +0.44(+1.15%) |
Nov 06, 2018 | 38.00 | 38.78 | 38.00 | 38.72 | 94,477 | +0.72(+1.88%) |
Nov 05, 2018 | 37.44 | 38.21 | 37.44 | 38.00 | 153,850 | +0.43(+1.16%) |
Nov 02, 2018 | 37.48 | 37.80 | 37.11 | 37.57 | 211,983 | +0.30(+0.81%) |
Nov 01, 2018 | 37.86 | 37.86 | 37.19 | 37.26 | 230,775 | -0.42(-1.11%) |
Oct 31, 2018 | 39.15 | 39.33 | 37.60 | 37.68 | 202,356 | -1.06(-2.73%) |
Oct 30, 2018 | 37.98 | 38.98 | 37.84 | 38.74 | 433,510 | +0.75(+1.99%) |
Oct 29, 2018 | 37.30 | 39.00 | 37.30 | 37.98 | 529,786 | +1.44(+3.95%) |
Oct 26, 2018 | 36.76 | 37.17 | 35.63 | 36.54 | 213,325 | -0.32(-0.87%) |
Oct 25, 2018 | 34.02 | 37.10 | 33.65 | 36.86 | 315,825 | +4.03(+12.26%) |
Oct 24, 2018 | 33.83 | 34.10 | 32.75 | 32.84 | 157,990 | -1.08(-3.19%) |
Oct 23, 2018 | 34.10 | 34.31 | 33.55 | 33.92 | 83,731 | -0.55(-1.59%) |
Oct 22, 2018 | 34.79 | 34.99 | 34.34 | 34.47 | 130,993 | -0.30(-0.87%) |
Oct 19, 2018 | 34.74 | 35.17 | 34.72 | 34.77 | 83,671 | -0.07(-0.21%) |
Oct 18, 2018 | 35.14 | 35.31 | 34.66 | 34.84 | 77,537 | -0.46(-1.30%) |
Oct 17, 2018 | 35.35 | 35.54 | 34.93 | 35.30 | 68,830 | -0.17(-0.49%) |
Oct 16, 2018 | 35.11 | 35.57 | 34.52 | 35.48 | 87,027 | +0.68(+1.96%) |
Oct 15, 2018 | 34.87 | 35.25 | 34.24 | 34.80 | 92,155 | -0.19(-0.54%) |
Oct 12, 2018 | 35.85 | 35.85 | 34.46 | 34.98 | 112,822 | -0.54(-1.52%) |
Oct 11, 2018 | 36.81 | 36.93 | 35.49 | 35.53 | 130,846 | -1.32(-3.58%) |
Oct 10, 2018 | 36.96 | 37.43 | 36.82 | 36.85 | 429,965 | -0.20(-0.53%) |
Oct 09, 2018 | 36.53 | 37.17 | 36.51 | 37.04 | 131,466 | +0.39(+1.07%) |
Oct 08, 2018 | 36.36 | 36.83 | 36.20 | 36.65 | 64,028 | +0.30(+0.83%) |
Oct 05, 2018 | 36.17 | 36.58 | 35.64 | 36.34 | 133,679 | +0.25(+0.68%) |
Oct 04, 2018 | 36.07 | 36.35 | 35.82 | 36.10 | 115,605 | +0.20(+0.57%) |
Oct 03, 2018 | 35.80 | 36.19 | 35.32 | 35.89 | 195,690 | +0.16(+0.44%) |
Oct 02, 2018 | 36.07 | 36.08 | 35.67 | 35.74 | 90,891 | -0.38(-1.04%) |
Oct 01, 2018 | 37.27 | 37.51 | 35.98 | 36.12 | 64,491 | -1.02(-2.76%) |
Sep 28, 2018 | 36.81 | 37.30 | 36.65 | 37.14 | 170,757 | +0.29(+0.78%) |
Sep 27, 2018 | 36.94 | 37.30 | 36.85 | 36.85 | 89,288 | -0.04(-0.11%) |
Sep 26, 2018 | 37.59 | 37.63 | 36.85 | 36.89 | 93,605 | -0.61(-1.64%) |
Sep 25, 2018 | 37.71 | 37.76 | 37.35 | 37.51 | 81,886 | -0.08(-0.22%) |
Sep 24, 2018 | 38.25 | 38.33 | 37.47 | 37.59 | 138,913 | -0.78(-2.03%) |
Sep 21, 2018 | 37.88 | 38.41 | 37.59 | 38.37 | 343,345 | +0.61(+1.63%) |
Sep 20, 2018 | 37.51 | 37.80 | 37.26 | 37.76 | 72,000 | +0.45(+1.21%) |
Sep 19, 2018 | 37.84 | 38.08 | 37.14 | 37.30 | 150,676 | -0.57(-1.52%) |
Sep 18, 2018 | 37.84 | 38.04 | 37.76 | 37.88 | 67,934 | +0.00(+0.00%) |
Sep 17, 2018 | 38.90 | 39.27 | 37.84 | 37.88 | 173,050 | -0.94(-2.43%) |
Sep 14, 2018 | 37.92 | 38.94 | 37.92 | 38.82 | 122,701 | +0.78(+2.05%) |
Sep 13, 2018 | 37.35 | 38.08 | 37.26 | 38.04 | 107,117 | +0.86(+2.32%) |
Sep 12, 2018 | 37.26 | 37.39 | 37.16 | 37.18 | 131,411 | -0.08(-0.22%) |
Sep 11, 2018 | 37.59 | 37.92 | 37.22 | 37.26 | 115,022 | -0.45(-1.20%) |
Sep 10, 2018 | 38.21 | 38.21 | 37.61 | 37.71 | 102,437 | -0.33(-0.86%) |
Sep 07, 2018 | 37.51 | 38.17 | 37.39 | 38.04 | 113,188 | +0.66(+1.75%) |
Sep 06, 2018 | 37.35 | 37.59 | 37.22 | 37.39 | 73,677 | +0.08(+0.22%) |
Sep 05, 2018 | 37.43 | 37.51 | 37.10 | 37.30 | 81,378 | -0.04(-0.11%) |