Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.03 | 37.14 | 36.98 | 37.14 | 57,032 | -0.08(-0.22%) |
Nov 29, 2018 | 37.13 | 37.29 | 37.07 | 37.22 | 56,590 | -0.16(-0.42%) |
Nov 28, 2018 | 36.86 | 37.42 | 36.76 | 37.38 | 101,677 | +0.54(+1.47%) |
Nov 27, 2018 | 36.78 | 36.86 | 36.71 | 36.84 | 49,095 | -0.13(-0.34%) |
Nov 26, 2018 | 36.86 | 37.01 | 36.86 | 36.97 | 44,601 | +0.54(+1.47%) |
Nov 23, 2018 | 36.36 | 36.50 | 36.36 | 36.43 | 5,739 | -0.26(-0.71%) |
Nov 21, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.38(+1.06%) | |
Nov 20, 2018 | 36.50 | 36.57 | 36.23 | 36.31 | 41,651 | -0.52(-1.41%) |
Nov 19, 2018 | 37.08 | 37.08 | 36.78 | 36.83 | 43,666 | -0.26(-0.69%) |
Nov 16, 2018 | 36.83 | 37.13 | 36.83 | 37.08 | 34,928 | +0.07(+0.20%) |
Nov 15, 2018 | 36.68 | 37.10 | 36.64 | 37.01 | 40,923 | +0.04(+0.11%) |
Nov 14, 2018 | 37.10 | 37.16 | 36.73 | 36.97 | 28,045 | +0.07(+0.20%) |
Nov 13, 2018 | 36.86 | 37.16 | 36.83 | 36.90 | 18,404 | +0.11(+0.31%) |
Nov 12, 2018 | 37.12 | 37.12 | 36.78 | 36.78 | 10,864 | -0.52(-1.40%) |
Nov 09, 2018 | 37.29 | 37.37 | 37.17 | 37.31 | 61,307 | -0.23(-0.61%) |
Nov 08, 2018 | 37.81 | 37.81 | 37.47 | 37.53 | 11,659 | -0.37(-0.97%) |
Nov 07, 2018 | 37.76 | 37.90 | 37.67 | 37.90 | 34,600 | +0.54(+1.43%) |
Nov 06, 2018 | 37.23 | 37.37 | 37.23 | 37.37 | 40,103 | +0.07(+0.19%) |
Nov 05, 2018 | 37.21 | 37.35 | 37.17 | 37.30 | 21,933 | +0.24(+0.64%) |
Nov 02, 2018 | 37.45 | 37.48 | 36.90 | 37.06 | 50,682 | -0.15(-0.40%) |
Nov 01, 2018 | 37.11 | 37.24 | 37.06 | 37.21 | 31,089 | +0.33(+0.90%) |
Oct 31, 2018 | 36.92 | 37.01 | 36.80 | 36.88 | 43,509 | +0.32(+0.87%) |
Oct 30, 2018 | 36.37 | 36.58 | 36.31 | 36.56 | 49,828 | +0.34(+0.95%) |
Oct 29, 2018 | 36.71 | 36.73 | 35.94 | 36.22 | 11,200 | -0.08(-0.23%) |
Oct 26, 2018 | 36.08 | 36.52 | 35.91 | 36.30 | 21,982 | -0.19(-0.52%) |
Oct 25, 2018 | 36.40 | 36.71 | 36.40 | 36.49 | 22,666 | +0.34(+0.93%) |
Oct 24, 2018 | 36.91 | 36.91 | 36.15 | 36.15 | 92,175 | -1.03(-2.77%) |
Oct 23, 2018 | 36.95 | 37.27 | 36.70 | 37.18 | 57,203 | -0.23(-0.61%) |
Oct 22, 2018 | 37.61 | 37.61 | 37.27 | 37.41 | 36,045 | -0.25(-0.67%) |
Oct 19, 2018 | 37.56 | 37.72 | 37.54 | 37.67 | 31,264 | +0.38(+1.01%) |
Oct 18, 2018 | 37.67 | 37.67 | 37.10 | 37.29 | 49,948 | -0.44(-1.17%) |
Oct 17, 2018 | 37.89 | 37.91 | 37.69 | 37.73 | 49,247 | -0.40(-1.05%) |
Oct 16, 2018 | 37.88 | 38.20 | 37.84 | 38.13 | 129,145 | +0.59(+1.57%) |
Oct 15, 2018 | 37.45 | 37.67 | 37.39 | 37.54 | 119,215 | +0.11(+0.28%) |
Oct 12, 2018 | 37.63 | 37.63 | 37.07 | 37.44 | 284,064 | +0.02(+0.04%) |
Oct 11, 2018 | 37.85 | 37.85 | 37.22 | 37.42 | 39,110 | -0.55(-1.44%) |
Oct 10, 2018 | 38.59 | 38.59 | 37.93 | 37.97 | 37,151 | -0.60(-1.56%) |
Oct 09, 2018 | 38.27 | 38.61 | 38.23 | 38.57 | 24,656 | +0.02(+0.05%) |
Oct 08, 2018 | 38.37 | 38.57 | 38.29 | 38.55 | 29,195 | -0.19(-0.49%) |
Oct 05, 2018 | 38.95 | 38.95 | 38.64 | 38.74 | 23,936 | -0.18(-0.46%) |
Oct 04, 2018 | 39.12 | 39.12 | 38.77 | 38.92 | 56,743 | -0.40(-1.02%) |
Oct 03, 2018 | 39.50 | 39.50 | 39.27 | 39.32 | 23,285 | -0.02(-0.04%) |
Oct 02, 2018 | 39.27 | 39.34 | 39.19 | 39.34 | 17,512 | -0.20(-0.52%) |
Oct 01, 2018 | 39.63 | 39.64 | 39.48 | 39.54 | 17,307 | +0.05(+0.12%) |
Sep 28, 2018 | 39.49 | 39.64 | 39.45 | 39.49 | 22,226 | -0.34(-0.86%) |
Sep 27, 2018 | 39.91 | 40.09 | 39.83 | 39.84 | 60,819 | -0.14(-0.35%) |
Sep 26, 2018 | 39.84 | 40.13 | 39.84 | 39.98 | 29,630 | +0.01(+0.02%) |
Sep 25, 2018 | 40.04 | 40.04 | 39.92 | 39.97 | 104,533 | +0.20(+0.50%) |
Sep 24, 2018 | 39.90 | 39.92 | 39.72 | 39.77 | 23,042 | -0.16(-0.41%) |
Sep 21, 2018 | 39.88 | 39.99 | 39.88 | 39.93 | 16,706 | +0.08(+0.19%) |
Sep 20, 2018 | 39.76 | 39.88 | 39.69 | 39.86 | 18,234 | +0.50(+1.28%) |
Sep 19, 2018 | 39.19 | 39.39 | 39.16 | 39.35 | 25,931 | +0.17(+0.44%) |
Sep 18, 2018 | 39.11 | 39.25 | 39.11 | 39.18 | 29,854 | +0.33(+0.86%) |
Sep 17, 2018 | 39.00 | 39.03 | 38.85 | 38.85 | 31,549 | +0.06(+0.15%) |
Sep 14, 2018 | 38.83 | 38.86 | 38.71 | 38.79 | 30,709 | -0.02(-0.06%) |
Sep 13, 2018 | 38.86 | 38.91 | 38.74 | 38.82 | 35,070 | +0.30(+0.78%) |
Sep 12, 2018 | 38.42 | 38.60 | 38.42 | 38.51 | 24,060 | +0.24(+0.62%) |
Sep 11, 2018 | 38.07 | 38.31 | 38.07 | 38.28 | 28,439 | +0.03(+0.08%) |
Sep 10, 2018 | 38.36 | 38.36 | 38.22 | 38.25 | 18,285 | +0.26(+0.69%) |
Sep 07, 2018 | 37.98 | 38.12 | 37.90 | 37.98 | 81,933 | -0.27(-0.70%) |
Sep 06, 2018 | 38.35 | 38.35 | 38.12 | 38.25 | 20,655 | -0.17(-0.44%) |
Sep 05, 2018 | 38.49 | 38.49 | 38.26 | 38.42 | 22,933 | -0.27(-0.69%) |