Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.02 | 37.09 | 36.84 | 37.08 | 322,524 | -0.03(-0.07%) |
Nov 29, 2018 | 36.96 | 37.27 | 36.88 | 37.10 | 36,064 | -0.06(-0.16%) |
Nov 28, 2018 | 36.43 | 37.21 | 36.39 | 37.16 | 46,753 | +0.73(+2.00%) |
Nov 27, 2018 | 36.08 | 36.44 | 36.07 | 36.43 | 39,044 | +0.21(+0.57%) |
Nov 26, 2018 | 36.30 | 36.35 | 36.11 | 36.23 | 45,251 | +0.21(+0.57%) |
Nov 23, 2018 | 36.11 | 36.16 | 36.02 | 36.02 | 15,536 | -0.42(-1.15%) |
Nov 21, 2018 | 36.44 | 36.44 | 36.44 | 0 | +0.60(+1.67%) | |
Nov 20, 2018 | 35.99 | 36.09 | 35.71 | 35.84 | 95,585 | -0.56(-1.53%) |
Nov 19, 2018 | 36.61 | 36.66 | 36.33 | 36.40 | 40,771 | -0.46(-1.25%) |
Nov 16, 2018 | 36.49 | 36.94 | 36.45 | 36.86 | 108,871 | +0.12(+0.33%) |
Nov 15, 2018 | 36.20 | 36.88 | 36.17 | 36.74 | 55,877 | +0.65(+1.80%) |
Nov 14, 2018 | 36.13 | 36.38 | 35.83 | 36.09 | 57,299 | +0.08(+0.21%) |
Nov 13, 2018 | 35.91 | 36.27 | 35.83 | 36.01 | 43,241 | +0.33(+0.94%) |
Nov 12, 2018 | 36.06 | 36.08 | 35.59 | 35.68 | 62,040 | -0.53(-1.47%) |
Nov 09, 2018 | 36.26 | 36.31 | 35.97 | 36.21 | 45,557 | -0.35(-0.96%) |
Nov 08, 2018 | 36.91 | 36.93 | 36.49 | 36.56 | 64,350 | -0.79(-2.11%) |
Nov 07, 2018 | 37.01 | 37.36 | 36.92 | 37.35 | 212,181 | +0.80(+2.18%) |
Nov 06, 2018 | 36.58 | 36.61 | 36.42 | 36.55 | 59,328 | -0.28(-0.77%) |
Nov 05, 2018 | 36.43 | 36.84 | 36.43 | 36.84 | 345,487 | +0.33(+0.89%) |
Nov 02, 2018 | 36.66 | 36.75 | 36.19 | 36.51 | 166,927 | +0.01(+0.02%) |
Nov 01, 2018 | 35.83 | 36.50 | 35.72 | 36.50 | 134,849 | +1.26(+3.57%) |
Oct 31, 2018 | 35.15 | 35.33 | 35.06 | 35.24 | 123,004 | +0.31(+0.88%) |
Oct 30, 2018 | 34.58 | 34.94 | 34.48 | 34.94 | 40,177 | +0.59(+1.72%) |
Oct 29, 2018 | 35.06 | 35.06 | 34.01 | 34.35 | 94,925 | -0.48(-1.38%) |
Oct 26, 2018 | 34.60 | 35.06 | 34.45 | 34.82 | 74,527 | -0.09(-0.25%) |
Oct 25, 2018 | 34.80 | 35.18 | 34.77 | 34.91 | 89,889 | +0.30(+0.87%) |
Oct 24, 2018 | 35.34 | 35.44 | 34.61 | 34.61 | 62,042 | -0.86(-2.44%) |
Oct 23, 2018 | 35.12 | 35.59 | 34.90 | 35.48 | 67,487 | -0.28(-0.79%) |
Oct 22, 2018 | 36.16 | 36.16 | 35.65 | 35.76 | 38,194 | +0.22(+0.63%) |
Oct 19, 2018 | 35.69 | 35.90 | 35.50 | 35.53 | 119,734 | +0.13(+0.36%) |
Oct 18, 2018 | 35.92 | 35.92 | 35.28 | 35.41 | 63,804 | -0.70(-1.94%) |
Oct 17, 2018 | 36.19 | 36.25 | 35.97 | 36.11 | 42,012 | -0.39(-1.06%) |
Oct 16, 2018 | 36.19 | 36.55 | 36.13 | 36.49 | 50,835 | +0.67(+1.86%) |
Oct 15, 2018 | 35.89 | 36.02 | 35.81 | 35.83 | 96,605 | +0.02(+0.05%) |
Oct 12, 2018 | 35.93 | 35.96 | 35.48 | 35.81 | 149,288 | +0.72(+2.05%) |
Oct 11, 2018 | 35.36 | 35.59 | 34.83 | 35.09 | 116,257 | -0.59(-1.66%) |
Oct 10, 2018 | 36.44 | 36.46 | 35.62 | 35.68 | 101,060 | -0.80(-2.18%) |
Oct 09, 2018 | 36.50 | 36.64 | 36.34 | 36.48 | 67,912 | -0.32(-0.86%) |
Oct 08, 2018 | 36.56 | 36.84 | 36.51 | 36.79 | 55,273 | +0.09(+0.23%) |
Oct 05, 2018 | 37.04 | 37.04 | 36.49 | 36.71 | 131,883 | -0.52(-1.40%) |
Oct 04, 2018 | 37.66 | 37.66 | 37.09 | 37.23 | 83,976 | -0.70(-1.85%) |
Oct 03, 2018 | 38.17 | 38.21 | 37.81 | 37.93 | 194,250 | -0.23(-0.61%) |
Oct 02, 2018 | 38.06 | 38.32 | 38.06 | 38.16 | 62,778 | -0.31(-0.80%) |
Oct 01, 2018 | 38.54 | 38.57 | 38.37 | 38.47 | 45,322 | +0.13(+0.33%) |
Sep 28, 2018 | 38.44 | 38.55 | 38.25 | 38.34 | 178,375 | -0.27(-0.71%) |
Sep 27, 2018 | 38.61 | 38.69 | 38.47 | 38.62 | 42,908 | +0.03(+0.09%) |
Sep 26, 2018 | 38.55 | 38.74 | 38.51 | 38.58 | 30,522 | +0.03(+0.09%) |
Sep 25, 2018 | 38.50 | 38.57 | 38.40 | 38.55 | 41,622 | +0.11(+0.29%) |
Sep 24, 2018 | 38.52 | 38.55 | 38.39 | 38.44 | 42,059 | -0.46(-1.19%) |
Sep 21, 2018 | 38.91 | 38.99 | 38.80 | 38.90 | 42,286 | -0.01(-0.02%) |
Sep 20, 2018 | 38.81 | 38.95 | 38.66 | 38.91 | 47,080 | +0.21(+0.53%) |
Sep 19, 2018 | 38.76 | 38.77 | 38.68 | 38.70 | 79,667 | +0.21(+0.53%) |
Sep 18, 2018 | 38.36 | 38.57 | 38.36 | 38.50 | 103,136 | +0.17(+0.45%) |
Sep 17, 2018 | 38.37 | 38.48 | 38.29 | 38.33 | 39,136 | -0.27(-0.71%) |
Sep 14, 2018 | 38.72 | 38.75 | 38.49 | 38.60 | 41,585 | +0.07(+0.18%) |
Sep 13, 2018 | 38.50 | 38.68 | 38.44 | 38.53 | 55,149 | +0.40(+1.06%) |
Sep 12, 2018 | 37.88 | 38.28 | 37.81 | 38.13 | 107,826 | +0.08(+0.20%) |
Sep 11, 2018 | 37.77 | 38.06 | 37.75 | 38.05 | 60,768 | +0.07(+0.18%) |
Sep 10, 2018 | 38.27 | 38.27 | 37.90 | 37.98 | 54,690 | -0.59(-1.53%) |
Sep 07, 2018 | 38.64 | 38.77 | 38.46 | 38.57 | 47,543 | -0.19(-0.49%) |
Sep 06, 2018 | 38.98 | 39.01 | 38.70 | 38.76 | 38,894 | -0.19(-0.48%) |
Sep 05, 2018 | 38.95 | 39.02 | 38.82 | 38.95 | 82,441 | -0.32(-0.81%) |