Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.82 | 35.90 | 35.69 | 35.88 | 457,240 | -0.21(-0.57%) |
Nov 29, 2018 | 36.04 | 36.19 | 35.97 | 36.08 | 628,851 | -0.16(-0.45%) |
Nov 28, 2018 | 35.77 | 36.28 | 35.61 | 36.25 | 679,727 | +0.48(+1.33%) |
Nov 27, 2018 | 35.70 | 35.78 | 35.54 | 35.77 | 599,818 | -0.16(-0.46%) |
Nov 26, 2018 | 35.79 | 35.95 | 35.79 | 35.94 | 364,657 | +0.56(+1.59%) |
Nov 23, 2018 | 35.28 | 35.45 | 35.28 | 35.38 | 315,705 | -0.29(-0.80%) |
Nov 21, 2018 | 35.66 | 35.66 | 35.66 | 0 | +0.48(+1.35%) | |
Nov 20, 2018 | 35.31 | 35.48 | 35.11 | 35.19 | 906,056 | -0.63(-1.76%) |
Nov 19, 2018 | 36.09 | 36.13 | 35.70 | 35.82 | 629,249 | -0.28(-0.77%) |
Nov 16, 2018 | 35.89 | 36.14 | 35.81 | 36.09 | 884,969 | +0.01(+0.02%) |
Nov 15, 2018 | 35.70 | 36.15 | 35.51 | 36.08 | 886,192 | +0.00(+0.00%) |
Nov 14, 2018 | 36.34 | 36.35 | 35.89 | 36.08 | 621,472 | +0.04(+0.12%) |
Nov 13, 2018 | 35.94 | 36.29 | 35.89 | 36.04 | 553,152 | +0.27(+0.75%) |
Nov 12, 2018 | 36.11 | 36.12 | 35.77 | 35.77 | 588,800 | -0.73(-2.01%) |
Nov 09, 2018 | 36.48 | 36.56 | 36.33 | 36.51 | 1,144,083 | -0.14(-0.38%) |
Nov 08, 2018 | 36.95 | 37.02 | 36.59 | 36.65 | 629,191 | -0.42(-1.14%) |
Nov 07, 2018 | 36.95 | 37.08 | 36.85 | 37.07 | 469,733 | +0.48(+1.30%) |
Nov 06, 2018 | 36.41 | 36.60 | 36.37 | 36.59 | 488,796 | +0.06(+0.17%) |
Nov 05, 2018 | 36.54 | 36.61 | 36.40 | 36.53 | 539,540 | +0.03(+0.07%) |
Nov 02, 2018 | 36.73 | 36.84 | 36.30 | 36.51 | 1,135,288 | +0.00(+0.00%) |
Nov 01, 2018 | 36.40 | 36.53 | 36.26 | 36.51 | 778,251 | +0.57(+1.59%) |
Oct 31, 2018 | 35.99 | 36.20 | 35.94 | 35.94 | 1,046,328 | +0.29(+0.80%) |
Oct 30, 2018 | 35.36 | 35.67 | 35.32 | 35.65 | 567,815 | +0.30(+0.86%) |
Oct 29, 2018 | 35.79 | 35.87 | 35.10 | 35.35 | 1,032,865 | +0.01(+0.02%) |
Oct 26, 2018 | 35.14 | 35.57 | 34.85 | 35.34 | 1,204,609 | -0.15(-0.41%) |
Oct 25, 2018 | 35.35 | 35.68 | 35.22 | 35.49 | 927,523 | +0.45(+1.28%) |
Oct 24, 2018 | 35.84 | 35.86 | 35.03 | 35.04 | 1,026,116 | -1.02(-2.83%) |
Oct 23, 2018 | 35.80 | 36.20 | 35.62 | 36.06 | 661,905 | -0.26(-0.71%) |
Oct 22, 2018 | 36.51 | 36.54 | 36.22 | 36.32 | 700,059 | -0.22(-0.59%) |
Oct 19, 2018 | 36.42 | 36.70 | 36.40 | 36.53 | 569,380 | +0.29(+0.79%) |
Oct 18, 2018 | 36.71 | 36.79 | 36.15 | 36.25 | 867,120 | -0.60(-1.64%) |
Oct 17, 2018 | 36.98 | 37.04 | 36.72 | 36.85 | 486,248 | -0.35(-0.95%) |
Oct 16, 2018 | 37.07 | 37.25 | 37.02 | 37.21 | 474,755 | +0.59(+1.60%) |
Oct 15, 2018 | 36.54 | 36.74 | 36.47 | 36.62 | 454,490 | +0.06(+0.17%) |
Oct 12, 2018 | 36.80 | 36.82 | 36.22 | 36.56 | 1,061,106 | +0.07(+0.19%) |
Oct 11, 2018 | 36.96 | 37.04 | 36.27 | 36.49 | 1,104,713 | -0.47(-1.26%) |
Oct 10, 2018 | 37.55 | 37.55 | 36.89 | 36.96 | 1,629,282 | -0.73(-1.95%) |
Oct 09, 2018 | 37.37 | 37.79 | 37.35 | 37.69 | 588,982 | -0.04(-0.11%) |
Oct 08, 2018 | 37.53 | 37.75 | 37.46 | 37.74 | 423,234 | -0.35(-0.93%) |
Oct 05, 2018 | 38.18 | 38.23 | 37.94 | 38.09 | 829,072 | -0.27(-0.70%) |
Oct 04, 2018 | 38.57 | 38.62 | 38.23 | 38.36 | 322,726 | -0.51(-1.31%) |
Oct 03, 2018 | 38.98 | 39.01 | 38.80 | 38.87 | 237,577 | +0.15(+0.38%) |
Oct 02, 2018 | 38.67 | 38.78 | 38.60 | 38.72 | 235,594 | -0.21(-0.53%) |
Oct 01, 2018 | 39.13 | 39.17 | 38.92 | 38.93 | 229,187 | -0.02(-0.04%) |
Sep 28, 2018 | 38.94 | 39.15 | 38.89 | 38.94 | 209,698 | -0.48(-1.21%) |
Sep 27, 2018 | 39.50 | 39.65 | 39.39 | 39.42 | 250,512 | -0.11(-0.28%) |
Sep 26, 2018 | 39.48 | 39.82 | 39.46 | 39.53 | 411,603 | -0.06(-0.15%) |
Sep 25, 2018 | 39.64 | 39.70 | 39.56 | 39.59 | 231,183 | +0.22(+0.57%) |
Sep 24, 2018 | 39.59 | 39.61 | 39.36 | 39.37 | 430,253 | -0.19(-0.48%) |
Sep 21, 2018 | 39.53 | 39.58 | 39.47 | 39.56 | 212,360 | +0.02(+0.04%) |
Sep 20, 2018 | 39.39 | 39.58 | 39.33 | 39.54 | 235,277 | +0.70(+1.80%) |
Sep 19, 2018 | 38.73 | 38.89 | 38.73 | 38.84 | 192,724 | +0.09(+0.22%) |
Sep 18, 2018 | 38.65 | 38.82 | 38.65 | 38.75 | 679,388 | +0.20(+0.52%) |
Sep 17, 2018 | 38.66 | 38.75 | 38.53 | 38.56 | 266,224 | +0.10(+0.27%) |
Sep 14, 2018 | 38.54 | 38.60 | 38.37 | 38.45 | 342,553 | -0.09(-0.22%) |
Sep 13, 2018 | 38.62 | 38.67 | 38.44 | 38.54 | 318,245 | +0.28(+0.72%) |
Sep 12, 2018 | 38.14 | 38.41 | 38.13 | 38.26 | 372,469 | +0.15(+0.39%) |
Sep 11, 2018 | 37.84 | 38.13 | 37.80 | 38.12 | 421,777 | +0.02(+0.05%) |
Sep 10, 2018 | 38.14 | 38.18 | 38.06 | 38.10 | 679,841 | +0.34(+0.89%) |
Sep 07, 2018 | 37.69 | 37.88 | 37.66 | 37.76 | 485,940 | -0.31(-0.82%) |
Sep 06, 2018 | 38.18 | 38.32 | 37.93 | 38.07 | 453,000 | -0.19(-0.50%) |
Sep 05, 2018 | 38.35 | 38.41 | 38.12 | 38.26 | 646,444 | -0.22(-0.58%) |