Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.81 | 35.82 | 35.67 | 35.80 | 4,947 | -0.01(-0.04%) |
Nov 29, 2018 | 35.79 | 35.81 | 35.68 | 35.81 | 10,470 | +0.02(+0.06%) |
Nov 28, 2018 | 35.65 | 35.80 | 35.46 | 35.79 | 8,514 | +0.22(+0.63%) |
Nov 27, 2018 | 35.64 | 35.64 | 35.50 | 35.57 | 6,569 | +0.07(+0.18%) |
Nov 26, 2018 | 35.48 | 35.50 | 35.48 | 35.50 | 737 | +0.05(+0.14%) |
Nov 23, 2018 | 35.44 | 35.46 | 35.44 | 35.45 | 8,419 | -0.13(-0.37%) |
Nov 21, 2018 | 35.58 | 35.58 | 35.58 | 0 | +0.22(+0.64%) | |
Nov 20, 2018 | 35.47 | 35.47 | 35.34 | 35.36 | 7,008 | -0.12(-0.33%) |
Nov 19, 2018 | 35.47 | 35.49 | 35.46 | 35.47 | 5,910 | -0.01(-0.04%) |
Nov 16, 2018 | 35.47 | 35.57 | 35.47 | 35.49 | 2,346 | -0.01(-0.02%) |
Nov 15, 2018 | 35.58 | 35.61 | 35.43 | 35.49 | 9,084 | -0.11(-0.31%) |
Nov 14, 2018 | 35.76 | 35.76 | 35.58 | 35.60 | 3,987 | -0.08(-0.22%) |
Nov 13, 2018 | 35.80 | 35.81 | 35.68 | 35.68 | 1,696 | -0.07(-0.21%) |
Nov 12, 2018 | 35.92 | 35.94 | 35.75 | 35.75 | 4,035 | -0.20(-0.56%) |
Nov 09, 2018 | 36.08 | 36.08 | 35.93 | 35.96 | 6,349 | -0.15(-0.41%) |
Nov 08, 2018 | 36.46 | 36.46 | 36.09 | 36.11 | 1,856 | +0.01(+0.03%) |
Nov 07, 2018 | 35.96 | 36.17 | 35.96 | 36.10 | 5,486 | +0.25(+0.71%) |
Nov 06, 2018 | 35.83 | 35.84 | 35.83 | 35.84 | 2,044 | +0.01(+0.04%) |
Nov 05, 2018 | 35.80 | 35.92 | 35.79 | 35.83 | 1,947 | -0.02(-0.06%) |
Nov 02, 2018 | 35.89 | 35.89 | 35.85 | 35.85 | 1,518 | -0.03(-0.08%) |
Nov 01, 2018 | 36.04 | 36.04 | 35.78 | 35.88 | 3,991 | +0.03(+0.08%) |
Oct 31, 2018 | 35.81 | 35.86 | 35.80 | 35.85 | 1,809 | +0.13(+0.36%) |
Oct 30, 2018 | 35.79 | 35.79 | 35.59 | 35.72 | 4,757 | +0.05(+0.15%) |
Oct 29, 2018 | 35.86 | 35.87 | 35.67 | 35.67 | 17,785 | -0.09(-0.24%) |
Oct 26, 2018 | 35.79 | 35.81 | 35.73 | 35.75 | 2,772 | -0.04(-0.12%) |
Oct 25, 2018 | 36.13 | 36.13 | 35.77 | 35.80 | 1,276 | -0.06(-0.17%) |
Oct 24, 2018 | 35.81 | 36.01 | 35.75 | 35.85 | 6,040 | -0.06(-0.17%) |
Oct 23, 2018 | 36.66 | 36.66 | 35.76 | 35.92 | 8,476 | -0.08(-0.23%) |
Oct 22, 2018 | 36.02 | 36.04 | 35.89 | 36.00 | 7,429 | +0.12(+0.34%) |
Oct 19, 2018 | 36.01 | 36.60 | 35.80 | 35.88 | 6,238 | +0.07(+0.20%) |
Oct 18, 2018 | 36.04 | 36.04 | 35.76 | 35.80 | 4,432 | -0.39(-1.09%) |
Oct 17, 2018 | 36.19 | 36.33 | 36.03 | 36.20 | 9,300 | +0.13(+0.35%) |
Oct 16, 2018 | 36.16 | 36.50 | 36.00 | 36.07 | 26,825 | +0.07(+0.21%) |
Oct 15, 2018 | 36.06 | 36.06 | 35.86 | 36.00 | 9,045 | -0.04(-0.10%) |
Oct 12, 2018 | 36.04 | 36.04 | 35.85 | 36.04 | 5,129 | +0.25(+0.69%) |
Oct 11, 2018 | 35.80 | 35.84 | 35.73 | 35.79 | 2,700 | -0.02(-0.06%) |
Oct 10, 2018 | 36.09 | 36.09 | 35.81 | 35.81 | 32,389 | -0.25(-0.68%) |
Oct 09, 2018 | 36.14 | 36.14 | 36.04 | 36.06 | 14,597 | +0.01(+0.04%) |
Oct 08, 2018 | 36.11 | 36.11 | 36.04 | 36.04 | 12,615 | -0.06(-0.16%) |
Oct 05, 2018 | 36.29 | 36.29 | 35.99 | 36.10 | 21,073 | -0.20(-0.55%) |
Oct 04, 2018 | 36.40 | 36.40 | 36.26 | 36.30 | 13,287 | -0.02(-0.07%) |
Oct 03, 2018 | 36.45 | 36.50 | 36.32 | 36.32 | 35,646 | -0.03(-0.08%) |
Oct 02, 2018 | 36.42 | 36.42 | 36.35 | 36.35 | 11,404 | +0.03(+0.07%) |
Oct 01, 2018 | 36.42 | 36.42 | 36.28 | 36.33 | 10,430 | +0.05(+0.12%) |
Sep 28, 2018 | 36.26 | 36.33 | 36.14 | 36.28 | 17,468 | +0.12(+0.32%) |
Sep 27, 2018 | 36.16 | 36.21 | 36.16 | 36.16 | 6,273 | -0.06(-0.18%) |
Sep 26, 2018 | 36.29 | 36.29 | 36.23 | 36.23 | 3,936 | +0.07(+0.20%) |
Sep 25, 2018 | 36.20 | 36.23 | 36.16 | 36.16 | 4,794 | -0.05(-0.13%) |
Sep 24, 2018 | 36.24 | 36.24 | 36.20 | 36.20 | 23,241 | +0.01(+0.03%) |
Sep 21, 2018 | 36.26 | 36.26 | 36.16 | 36.19 | 5,152 | +0.04(+0.10%) |
Sep 20, 2018 | 36.26 | 36.26 | 36.16 | 36.16 | 5,187 | -0.10(-0.28%) |
Sep 19, 2018 | 36.25 | 36.26 | 36.21 | 36.26 | 14,653 | +0.10(+0.27%) |
Sep 18, 2018 | 36.24 | 36.25 | 36.16 | 36.16 | 7,571 | -0.03(-0.07%) |
Sep 17, 2018 | 36.34 | 36.34 | 36.13 | 36.19 | 11,998 | +0.04(+0.10%) |
Sep 14, 2018 | 36.18 | 36.18 | 36.13 | 36.15 | 4,456 | -0.01(-0.03%) |
Sep 13, 2018 | 36.14 | 36.16 | 36.09 | 36.16 | 8,254 | +0.06(+0.18%) |
Sep 12, 2018 | 36.22 | 36.27 | 36.09 | 36.10 | 4,631 | +0.01(+0.03%) |
Sep 11, 2018 | 36.09 | 36.14 | 36.09 | 36.09 | 12,723 | -0.06(-0.18%) |
Sep 10, 2018 | 36.11 | 36.17 | 36.09 | 36.15 | 4,773 | -0.01(-0.03%) |
Sep 07, 2018 | 36.02 | 36.16 | 35.98 | 36.16 | 3,481 | +0.08(+0.21%) |
Sep 06, 2018 | 36.14 | 36.14 | 36.04 | 36.09 | 4,308 | +0.01(+0.04%) |
Sep 05, 2018 | 36.10 | 36.13 | 36.06 | 36.07 | 5,344 | -0.07(-0.19%) |