Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.96 | 35.38 | 34.49 | 35.28 | 2,044,233 | -0.07(-0.21%) |
Nov 29, 2018 | 35.26 | 35.89 | 35.18 | 35.35 | 1,445,098 | -0.12(-0.33%) |
Nov 28, 2018 | 34.50 | 35.48 | 33.56 | 35.47 | 1,555,069 | +0.86(+2.48%) |
Nov 27, 2018 | 34.87 | 35.12 | 34.20 | 34.61 | 1,873,692 | -0.33(-0.94%) |
Nov 26, 2018 | 33.81 | 35.08 | 33.81 | 34.94 | 1,138,670 | +1.65(+4.96%) |
Nov 23, 2018 | 33.54 | 34.12 | 33.28 | 33.29 | 413,057 | -1.20(-3.49%) |
Nov 21, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.39(+1.15%) | |
Nov 20, 2018 | 34.45 | 34.55 | 33.17 | 34.10 | 1,709,846 | -1.27(-3.58%) |
Nov 19, 2018 | 36.09 | 36.54 | 35.01 | 35.37 | 1,187,336 | -0.84(-2.32%) |
Nov 16, 2018 | 36.13 | 36.73 | 35.80 | 36.21 | 1,201,780 | -0.03(-0.08%) |
Nov 15, 2018 | 34.85 | 36.29 | 34.66 | 36.23 | 1,497,343 | +1.27(+3.63%) |
Nov 14, 2018 | 35.38 | 35.95 | 34.60 | 34.97 | 1,905,534 | +0.35(+1.00%) |
Nov 13, 2018 | 35.17 | 35.56 | 34.34 | 34.62 | 1,567,056 | -0.74(-2.10%) |
Nov 12, 2018 | 36.69 | 37.02 | 35.32 | 35.36 | 1,194,213 | -1.24(-3.39%) |
Nov 09, 2018 | 36.59 | 37.06 | 35.70 | 36.60 | 1,606,491 | -0.62(-1.65%) |
Nov 08, 2018 | 39.07 | 39.22 | 36.98 | 37.22 | 1,757,406 | -2.08(-5.30%) |
Nov 07, 2018 | 38.57 | 39.50 | 37.71 | 39.30 | 1,396,083 | +1.36(+3.58%) |
Nov 06, 2018 | 38.69 | 38.81 | 37.70 | 37.94 | 1,468,937 | -0.75(-1.94%) |
Nov 05, 2018 | 40.02 | 40.02 | 38.18 | 38.69 | 1,248,987 | -0.71(-1.79%) |
Nov 02, 2018 | 39.31 | 40.39 | 39.06 | 39.40 | 2,425,099 | +0.33(+0.86%) |
Nov 01, 2018 | 38.28 | 39.26 | 37.05 | 39.06 | 2,421,357 | +1.19(+3.15%) |
Oct 31, 2018 | 36.55 | 39.10 | 36.19 | 37.87 | 4,567,427 | +1.09(+2.95%) |
Oct 30, 2018 | 35.39 | 36.86 | 34.83 | 36.78 | 2,925,767 | +1.43(+4.04%) |
Oct 29, 2018 | 36.05 | 36.94 | 34.86 | 35.35 | 1,960,288 | -0.46(-1.29%) |
Oct 26, 2018 | 36.68 | 36.84 | 35.33 | 35.81 | 2,908,616 | -1.46(-3.91%) |
Oct 25, 2018 | 37.79 | 38.35 | 36.84 | 37.27 | 1,939,927 | +0.23(+0.61%) |
Oct 24, 2018 | 38.93 | 39.02 | 36.99 | 37.04 | 3,177,924 | -1.97(-5.06%) |
Oct 23, 2018 | 38.72 | 39.41 | 37.59 | 39.02 | 1,970,472 | -0.71(-1.78%) |
Oct 22, 2018 | 39.24 | 39.97 | 38.58 | 39.72 | 1,159,541 | +0.62(+1.57%) |
Oct 19, 2018 | 41.44 | 41.62 | 38.67 | 39.11 | 4,211,404 | -4.32(-9.94%) |
Oct 18, 2018 | 43.96 | 44.61 | 43.35 | 43.42 | 3,590,114 | -0.94(-2.12%) |
Oct 17, 2018 | 44.90 | 45.15 | 44.25 | 44.36 | 1,116,723 | -0.54(-1.21%) |
Oct 16, 2018 | 44.34 | 45.47 | 44.18 | 44.91 | 1,571,304 | +0.81(+1.83%) |
Oct 15, 2018 | 45.88 | 45.92 | 43.99 | 44.10 | 1,855,476 | -1.80(-3.92%) |
Oct 12, 2018 | 46.16 | 46.57 | 44.95 | 45.90 | 1,316,492 | +0.72(+1.60%) |
Oct 11, 2018 | 45.60 | 46.30 | 44.60 | 45.18 | 2,195,969 | -0.81(-1.77%) |
Oct 10, 2018 | 47.13 | 47.30 | 45.70 | 45.99 | 2,020,542 | -1.04(-2.21%) |
Oct 09, 2018 | 47.77 | 48.48 | 46.67 | 47.03 | 2,185,859 | -0.73(-1.53%) |
Oct 08, 2018 | 47.60 | 48.78 | 46.35 | 47.77 | 2,769,513 | +0.03(+0.06%) |
Oct 05, 2018 | 47.96 | 48.15 | 47.09 | 47.74 | 1,406,343 | -0.03(-0.06%) |
Oct 04, 2018 | 48.19 | 48.47 | 47.00 | 47.77 | 1,475,302 | -0.60(-1.23%) |
Oct 03, 2018 | 46.50 | 48.41 | 46.49 | 48.36 | 2,091,961 | +2.33(+5.07%) |
Oct 02, 2018 | 45.75 | 46.33 | 44.73 | 46.03 | 1,528,601 | +0.31(+0.67%) |
Oct 01, 2018 | 45.56 | 46.37 | 45.39 | 45.72 | 969,912 | +0.56(+1.24%) |
Sep 28, 2018 | 45.59 | 46.47 | 44.62 | 45.16 | 1,605,939 | -0.62(-1.36%) |
Sep 27, 2018 | 46.12 | 46.46 | 45.21 | 45.78 | 1,262,465 | -0.05(-0.12%) |
Sep 26, 2018 | 45.30 | 46.40 | 44.48 | 45.84 | 1,983,925 | +0.26(+0.58%) |
Sep 25, 2018 | 44.45 | 46.29 | 44.36 | 45.58 | 2,248,663 | +1.44(+3.26%) |
Sep 24, 2018 | 43.73 | 44.87 | 43.50 | 44.14 | 1,708,614 | +0.86(+1.99%) |
Sep 21, 2018 | 43.08 | 43.71 | 42.69 | 43.28 | 2,454,386 | +0.41(+0.95%) |
Sep 20, 2018 | 43.14 | 43.42 | 41.44 | 42.87 | 3,243,675 | +0.03(+0.06%) |
Sep 19, 2018 | 45.84 | 45.97 | 42.45 | 42.84 | 3,223,709 | -3.27(-7.08%) |
Sep 18, 2018 | 47.01 | 47.76 | 46.03 | 46.11 | 2,000,698 | -1.03(-2.19%) |
Sep 17, 2018 | 47.39 | 47.70 | 46.72 | 47.14 | 1,147,551 | -0.25(-0.53%) |
Sep 14, 2018 | 48.44 | 48.52 | 46.64 | 47.39 | 2,074,314 | -0.86(-1.78%) |
Sep 13, 2018 | 47.86 | 48.45 | 47.41 | 48.25 | 1,033,610 | +0.16(+0.34%) |
Sep 12, 2018 | 47.84 | 48.39 | 47.20 | 48.09 | 2,371,570 | +0.70(+1.47%) |
Sep 11, 2018 | 46.13 | 47.52 | 45.92 | 47.39 | 1,891,327 | +1.38(+3.01%) |
Sep 10, 2018 | 45.83 | 46.30 | 45.77 | 46.01 | 1,929,121 | +0.15(+0.34%) |
Sep 07, 2018 | 46.36 | 46.49 | 45.53 | 45.86 | 1,472,543 | -0.24(-0.51%) |
Sep 06, 2018 | 47.12 | 47.61 | 45.82 | 46.09 | 1,739,183 | -1.17(-2.47%) |
Sep 05, 2018 | 48.03 | 48.03 | 45.91 | 47.26 | 1,725,768 | -1.09(-2.26%) |