Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.18 | 35.32 | 35.18 | 35.26 | 984,431 | +0.09(+0.27%) |
Nov 29, 2018 | 35.14 | 35.29 | 35.03 | 35.17 | 220,617 | -0.23(-0.65%) |
Nov 28, 2018 | 35.14 | 35.42 | 35.02 | 35.40 | 247,288 | +0.46(+1.33%) |
Nov 27, 2018 | 34.82 | 34.99 | 34.77 | 34.94 | 137,021 | -0.01(-0.02%) |
Nov 26, 2018 | 34.80 | 34.96 | 34.79 | 34.94 | 55,705 | +0.75(+2.18%) |
Nov 23, 2018 | 34.15 | 34.40 | 34.15 | 34.20 | 23,305 | -0.17(-0.50%) |
Nov 21, 2018 | 34.37 | 34.37 | 34.37 | 0 | +0.51(+1.52%) | |
Nov 20, 2018 | 33.95 | 34.12 | 33.79 | 33.85 | 71,043 | -0.49(-1.42%) |
Nov 19, 2018 | 34.69 | 34.74 | 34.27 | 34.34 | 106,765 | -0.23(-0.67%) |
Nov 16, 2018 | 34.28 | 34.70 | 34.27 | 34.58 | 82,502 | -0.23(-0.67%) |
Nov 15, 2018 | 34.40 | 34.86 | 34.30 | 34.81 | 285,343 | +0.27(+0.77%) |
Nov 14, 2018 | 34.87 | 34.92 | 34.40 | 34.54 | 177,357 | -0.03(-0.07%) |
Nov 13, 2018 | 34.50 | 34.86 | 34.44 | 34.57 | 184,529 | -0.04(-0.12%) |
Nov 12, 2018 | 35.12 | 35.12 | 34.58 | 34.61 | 389,250 | -0.51(-1.44%) |
Nov 09, 2018 | 35.15 | 35.17 | 34.98 | 35.12 | 149,272 | -0.42(-1.18%) |
Nov 08, 2018 | 35.55 | 35.61 | 35.42 | 35.54 | 1,204,375 | -0.15(-0.41%) |
Nov 07, 2018 | 35.35 | 35.68 | 35.21 | 35.68 | 91,547 | +0.43(+1.22%) |
Nov 06, 2018 | 35.09 | 35.30 | 35.08 | 35.25 | 324,120 | +0.42(+1.21%) |
Nov 05, 2018 | 34.77 | 34.94 | 34.62 | 34.83 | 693,614 | -0.02(-0.05%) |
Nov 02, 2018 | 35.11 | 35.12 | 34.65 | 34.85 | 2,256,455 | +0.29(+0.84%) |
Nov 01, 2018 | 34.44 | 34.56 | 34.30 | 34.56 | 131,170 | -0.11(-0.32%) |
Oct 31, 2018 | 34.74 | 34.88 | 34.63 | 34.67 | 292,349 | +0.30(+0.87%) |
Oct 30, 2018 | 33.97 | 34.38 | 33.91 | 34.37 | 142,133 | +0.79(+2.35%) |
Oct 29, 2018 | 34.07 | 34.21 | 33.28 | 33.58 | 188,105 | -0.09(-0.25%) |
Oct 26, 2018 | 33.65 | 34.03 | 33.13 | 33.67 | 327,794 | -0.77(-2.24%) |
Oct 25, 2018 | 34.08 | 34.61 | 34.05 | 34.44 | 987,794 | +0.66(+1.96%) |
Oct 24, 2018 | 34.72 | 34.78 | 33.72 | 33.78 | 363,421 | -1.21(-3.46%) |
Oct 23, 2018 | 34.56 | 35.09 | 34.28 | 34.99 | 207,916 | -0.52(-1.47%) |
Oct 22, 2018 | 35.73 | 35.73 | 35.46 | 35.51 | 222,946 | -0.16(-0.46%) |
Oct 19, 2018 | 35.73 | 36.00 | 35.61 | 35.67 | 206,837 | +0.20(+0.56%) |
Oct 18, 2018 | 35.98 | 36.04 | 35.27 | 35.48 | 177,561 | -0.78(-2.15%) |
Oct 17, 2018 | 36.16 | 36.28 | 35.90 | 36.26 | 109,739 | +0.12(+0.33%) |
Oct 16, 2018 | 35.79 | 36.21 | 35.79 | 36.14 | 590,355 | +0.77(+2.18%) |
Oct 15, 2018 | 35.20 | 35.57 | 35.08 | 35.36 | 121,234 | -0.16(-0.46%) |
Oct 12, 2018 | 35.50 | 35.63 | 35.02 | 35.53 | 495,595 | +0.10(+0.29%) |
Oct 11, 2018 | 35.91 | 36.21 | 35.17 | 35.42 | 634,774 | -0.76(-2.11%) |
Oct 10, 2018 | 37.27 | 37.27 | 36.16 | 36.19 | 240,650 | -1.11(-2.97%) |
Oct 09, 2018 | 37.12 | 37.38 | 37.07 | 37.30 | 144,788 | -0.29(-0.78%) |
Oct 08, 2018 | 37.35 | 37.64 | 37.21 | 37.59 | 202,906 | -0.02(-0.05%) |
Oct 05, 2018 | 37.77 | 37.89 | 37.42 | 37.60 | 241,679 | -0.07(-0.18%) |
Oct 04, 2018 | 37.97 | 37.97 | 37.42 | 37.67 | 363,509 | -0.61(-1.59%) |
Oct 03, 2018 | 38.27 | 38.44 | 38.22 | 38.28 | 400,561 | -0.17(-0.45%) |
Oct 02, 2018 | 38.31 | 38.52 | 38.31 | 38.45 | 314,210 | -0.23(-0.60%) |
Oct 01, 2018 | 38.51 | 38.76 | 38.51 | 38.69 | 134,564 | +0.45(+1.17%) |
Sep 28, 2018 | 38.18 | 38.35 | 38.15 | 38.24 | 198,564 | +0.01(+0.02%) |
Sep 27, 2018 | 38.02 | 38.43 | 38.02 | 38.23 | 424,361 | +0.09(+0.25%) |
Sep 26, 2018 | 38.27 | 38.35 | 38.13 | 38.14 | 258,024 | +0.14(+0.36%) |
Sep 25, 2018 | 38.09 | 38.13 | 38.00 | 38.00 | 1,573,688 | +0.29(+0.77%) |
Sep 24, 2018 | 37.69 | 37.74 | 37.61 | 37.71 | 265,619 | -0.07(-0.18%) |
Sep 21, 2018 | 37.71 | 37.88 | 37.71 | 37.78 | 156,031 | +0.04(+0.11%) |
Sep 20, 2018 | 37.61 | 37.76 | 37.54 | 37.73 | 253,452 | +0.21(+0.55%) |
Sep 19, 2018 | 37.50 | 37.60 | 37.47 | 37.53 | 218,177 | +0.13(+0.34%) |
Sep 18, 2018 | 37.12 | 37.54 | 37.11 | 37.40 | 294,640 | +1.02(+2.81%) |
Sep 17, 2018 | 36.62 | 36.64 | 36.38 | 36.38 | 355,227 | -0.02(-0.05%) |
Sep 14, 2018 | 36.43 | 36.48 | 36.32 | 36.39 | 177,589 | +0.39(+1.10%) |
Sep 13, 2018 | 35.96 | 36.09 | 35.95 | 36.00 | 110,598 | +0.53(+1.50%) |
Sep 12, 2018 | 35.40 | 35.56 | 35.31 | 35.47 | 173,481 | -0.09(-0.24%) |
Sep 11, 2018 | 35.33 | 35.57 | 35.33 | 35.55 | 112,440 | +0.22(+0.63%) |
Sep 10, 2018 | 35.35 | 35.40 | 35.27 | 35.33 | 112,134 | +0.12(+0.34%) |
Sep 07, 2018 | 35.20 | 35.34 | 35.06 | 35.21 | 211,499 | -0.14(-0.39%) |
Sep 06, 2018 | 35.32 | 35.38 | 35.10 | 35.35 | 213,242 | -0.14(-0.39%) |
Sep 05, 2018 | 35.52 | 35.53 | 35.37 | 35.48 | 285,649 | -0.36(-1.01%) |