Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.15 | 35.59 | 35.03 | 35.46 | 1,023,085 | +0.24(+0.69%) |
Nov 29, 2018 | 34.93 | 35.35 | 34.93 | 35.22 | 887,289 | +0.09(+0.25%) |
Nov 28, 2018 | 34.88 | 35.26 | 34.73 | 35.13 | 977,204 | +0.26(+0.74%) |
Nov 27, 2018 | 34.69 | 35.09 | 34.41 | 34.87 | 1,059,448 | +0.01(+0.03%) |
Nov 26, 2018 | 35.12 | 35.21 | 34.42 | 34.86 | 1,042,213 | +0.13(+0.36%) |
Nov 23, 2018 | 34.32 | 35.14 | 34.32 | 34.73 | 436,659 | +0.42(+1.22%) |
Nov 21, 2018 | 34.31 | 34.31 | 34.31 | 0 | -0.43(-1.24%) | |
Nov 20, 2018 | 35.24 | 35.59 | 34.66 | 34.74 | 1,226,701 | -0.63(-1.77%) |
Nov 19, 2018 | 35.46 | 35.72 | 35.23 | 35.37 | 1,226,850 | -0.01(-0.03%) |
Nov 16, 2018 | 35.64 | 36.15 | 35.31 | 35.38 | 1,250,139 | -0.26(-0.73%) |
Nov 15, 2018 | 35.26 | 35.83 | 35.00 | 35.64 | 1,211,035 | -0.01(-0.03%) |
Nov 14, 2018 | 36.52 | 36.80 | 35.49 | 35.65 | 1,237,759 | -0.56(-1.56%) |
Nov 13, 2018 | 36.26 | 37.17 | 36.09 | 36.21 | 1,260,901 | +0.00(+0.00%) |
Nov 12, 2018 | 36.94 | 37.43 | 36.14 | 36.21 | 1,051,135 | -0.78(-2.10%) |
Nov 09, 2018 | 36.75 | 37.35 | 36.67 | 36.99 | 1,269,712 | -0.12(-0.31%) |
Nov 08, 2018 | 37.30 | 37.49 | 36.79 | 37.10 | 885,673 | -0.38(-1.03%) |
Nov 07, 2018 | 36.85 | 37.96 | 36.85 | 37.49 | 1,364,784 | +0.38(+1.04%) |
Nov 06, 2018 | 38.71 | 38.71 | 35.29 | 37.10 | 2,352,222 | -3.12(-7.76%) |
Nov 05, 2018 | 40.31 | 40.55 | 39.71 | 40.22 | 828,202 | +0.12(+0.29%) |
Nov 02, 2018 | 40.05 | 40.68 | 39.65 | 40.11 | 728,362 | +0.18(+0.45%) |
Nov 01, 2018 | 40.21 | 40.42 | 39.77 | 39.93 | 1,237,401 | -0.30(-0.76%) |
Oct 31, 2018 | 39.91 | 40.50 | 39.68 | 40.23 | 784,819 | +0.69(+1.74%) |
Oct 30, 2018 | 38.41 | 39.60 | 38.32 | 39.54 | 437,131 | +1.10(+2.86%) |
Oct 29, 2018 | 38.53 | 39.05 | 37.68 | 38.44 | 601,044 | +0.32(+0.84%) |
Oct 26, 2018 | 38.88 | 38.88 | 37.27 | 38.12 | 496,275 | -1.08(-2.76%) |
Oct 25, 2018 | 39.12 | 39.59 | 38.81 | 39.20 | 847,711 | +0.36(+0.92%) |
Oct 24, 2018 | 40.10 | 40.63 | 38.78 | 38.85 | 496,434 | -1.33(-3.32%) |
Oct 23, 2018 | 39.93 | 40.38 | 39.47 | 40.18 | 484,194 | -0.14(-0.35%) |
Oct 22, 2018 | 40.06 | 40.68 | 40.01 | 40.32 | 355,190 | +0.27(+0.67%) |
Oct 19, 2018 | 41.10 | 41.39 | 39.93 | 40.05 | 372,346 | -0.80(-1.97%) |
Oct 18, 2018 | 41.62 | 41.62 | 40.77 | 40.86 | 568,291 | -0.60(-1.44%) |
Oct 17, 2018 | 41.25 | 42.22 | 41.04 | 41.46 | 436,470 | +0.20(+0.48%) |
Oct 16, 2018 | 39.90 | 41.32 | 39.88 | 41.26 | 542,893 | +1.39(+3.48%) |
Oct 15, 2018 | 39.70 | 40.33 | 39.57 | 39.88 | 471,711 | +0.14(+0.36%) |
Oct 12, 2018 | 40.03 | 40.30 | 39.34 | 39.73 | 628,592 | +0.04(+0.11%) |
Oct 11, 2018 | 40.57 | 41.06 | 39.54 | 39.69 | 698,927 | -1.01(-2.48%) |
Oct 10, 2018 | 41.31 | 41.62 | 40.61 | 40.70 | 703,406 | -0.52(-1.26%) |
Oct 09, 2018 | 41.65 | 42.22 | 41.18 | 41.22 | 783,638 | -0.40(-0.97%) |
Oct 08, 2018 | 40.72 | 41.65 | 40.64 | 41.62 | 845,899 | +0.98(+2.42%) |
Oct 05, 2018 | 41.05 | 41.65 | 40.44 | 40.63 | 820,190 | -0.33(-0.81%) |
Oct 04, 2018 | 41.05 | 41.25 | 40.86 | 40.97 | 598,711 | -0.19(-0.46%) |
Oct 03, 2018 | 40.73 | 41.27 | 40.68 | 41.15 | 833,013 | +0.33(+0.81%) |
Oct 02, 2018 | 40.75 | 41.22 | 40.47 | 40.82 | 822,303 | -0.21(-0.52%) |
Oct 01, 2018 | 41.16 | 41.36 | 40.80 | 41.04 | 1,415,620 | +0.11(+0.26%) |
Sep 28, 2018 | 40.39 | 41.11 | 40.26 | 40.93 | 640,560 | +0.46(+1.13%) |
Sep 27, 2018 | 40.01 | 40.72 | 40.01 | 40.47 | 1,138,524 | +0.46(+1.14%) |
Sep 26, 2018 | 39.85 | 40.26 | 39.37 | 40.02 | 579,765 | +0.05(+0.13%) |
Sep 25, 2018 | 39.28 | 40.01 | 39.28 | 39.96 | 887,434 | +0.86(+2.19%) |
Sep 24, 2018 | 38.74 | 39.15 | 38.74 | 39.11 | 581,512 | +0.22(+0.57%) |
Sep 21, 2018 | 38.71 | 39.15 | 38.71 | 38.88 | 717,177 | +0.50(+1.30%) |
Sep 20, 2018 | 38.36 | 38.86 | 38.23 | 38.38 | 441,892 | +0.07(+0.19%) |
Sep 19, 2018 | 38.52 | 38.62 | 38.18 | 38.31 | 383,827 | -0.26(-0.67%) |
Sep 18, 2018 | 38.85 | 38.92 | 38.57 | 38.57 | 465,580 | -0.21(-0.55%) |
Sep 17, 2018 | 38.68 | 38.95 | 38.48 | 38.78 | 501,967 | -0.14(-0.37%) |
Sep 14, 2018 | 39.34 | 39.50 | 38.83 | 38.93 | 417,421 | -0.28(-0.71%) |
Sep 13, 2018 | 39.11 | 39.59 | 39.10 | 39.20 | 437,980 | +0.26(+0.67%) |
Sep 12, 2018 | 38.80 | 39.03 | 38.26 | 38.95 | 478,523 | +0.23(+0.60%) |
Sep 11, 2018 | 38.72 | 39.06 | 38.53 | 38.71 | 660,076 | -0.08(-0.21%) |
Sep 10, 2018 | 39.12 | 39.15 | 38.50 | 38.79 | 495,532 | -0.32(-0.82%) |
Sep 07, 2018 | 39.09 | 39.45 | 38.90 | 39.12 | 478,491 | +0.04(+0.11%) |
Sep 06, 2018 | 39.20 | 39.55 | 38.86 | 39.07 | 978,714 | -0.20(-0.50%) |
Sep 05, 2018 | 39.30 | 39.41 | 38.93 | 39.27 | 744,094 | +0.04(+0.09%) |