Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.05 | 34.35 | 33.76 | 33.99 | 37,221 | +0.03(+0.10%) |
Nov 29, 2018 | 33.66 | 34.31 | 33.56 | 33.96 | 17,636 | +0.31(+0.93%) |
Nov 28, 2018 | 33.36 | 34.10 | 33.13 | 33.65 | 27,704 | +0.07(+0.20%) |
Nov 27, 2018 | 34.06 | 34.25 | 33.58 | 33.58 | 18,519 | -0.56(-1.64%) |
Nov 26, 2018 | 34.44 | 34.45 | 34.10 | 34.14 | 21,639 | -0.25(-0.74%) |
Nov 23, 2018 | 33.74 | 34.84 | 33.74 | 34.40 | 7,906 | +0.39(+1.14%) |
Nov 21, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.21(+0.63%) | |
Nov 20, 2018 | 34.56 | 34.86 | 33.79 | 33.80 | 45,786 | -1.02(-2.93%) |
Nov 19, 2018 | 34.87 | 35.07 | 34.70 | 34.82 | 14,525 | -0.01(-0.02%) |
Nov 16, 2018 | 34.86 | 35.03 | 34.19 | 34.82 | 33,085 | -0.21(-0.59%) |
Nov 15, 2018 | 33.84 | 35.04 | 33.81 | 35.03 | 75,681 | +0.99(+2.92%) |
Nov 14, 2018 | 34.57 | 34.67 | 33.88 | 34.04 | 12,162 | -0.38(-1.10%) |
Nov 13, 2018 | 34.27 | 34.69 | 34.00 | 34.41 | 20,401 | +0.19(+0.55%) |
Nov 12, 2018 | 33.93 | 34.45 | 33.75 | 34.22 | 25,703 | +0.13(+0.39%) |
Nov 09, 2018 | 34.20 | 34.46 | 33.82 | 34.09 | 18,975 | -0.12(-0.36%) |
Nov 08, 2018 | 33.85 | 34.45 | 33.62 | 34.22 | 23,353 | +0.19(+0.56%) |
Nov 07, 2018 | 34.05 | 34.05 | 33.38 | 34.03 | 29,588 | -0.04(-0.12%) |
Nov 06, 2018 | 33.48 | 34.40 | 33.48 | 34.07 | 24,527 | +0.48(+1.42%) |
Nov 05, 2018 | 33.62 | 34.18 | 33.48 | 33.59 | 30,407 | -0.21(-0.61%) |
Nov 02, 2018 | 33.71 | 34.00 | 33.39 | 33.80 | 25,300 | +0.12(+0.37%) |
Nov 01, 2018 | 33.34 | 34.28 | 33.34 | 33.67 | 24,930 | +0.34(+1.01%) |
Oct 31, 2018 | 34.84 | 35.12 | 32.95 | 33.34 | 57,858 | -1.35(-3.89%) |
Oct 30, 2018 | 35.19 | 35.19 | 33.39 | 34.68 | 29,972 | +0.99(+2.93%) |
Oct 29, 2018 | 32.47 | 34.00 | 32.19 | 33.70 | 43,116 | +1.39(+4.30%) |
Oct 26, 2018 | 32.53 | 32.91 | 32.18 | 32.31 | 42,086 | -0.47(-1.43%) |
Oct 25, 2018 | 32.04 | 32.97 | 32.04 | 32.78 | 31,024 | +0.53(+1.66%) |
Oct 24, 2018 | 33.26 | 33.48 | 32.19 | 32.24 | 34,981 | -0.90(-2.73%) |
Oct 23, 2018 | 33.62 | 33.95 | 33.14 | 33.15 | 36,106 | -0.86(-2.54%) |
Oct 22, 2018 | 34.61 | 34.78 | 33.84 | 34.01 | 30,970 | -0.45(-1.31%) |
Oct 19, 2018 | 34.71 | 35.15 | 34.41 | 34.46 | 44,276 | -0.41(-1.18%) |
Oct 18, 2018 | 34.70 | 34.94 | 34.04 | 34.87 | 45,441 | +0.07(+0.21%) |
Oct 17, 2018 | 34.81 | 34.82 | 34.25 | 34.80 | 52,133 | -0.02(-0.05%) |
Oct 16, 2018 | 34.68 | 34.94 | 34.57 | 34.82 | 59,140 | +0.23(+0.67%) |
Oct 15, 2018 | 34.59 | 34.83 | 34.57 | 34.59 | 19,355 | -0.06(-0.17%) |
Oct 12, 2018 | 34.73 | 34.96 | 34.45 | 34.64 | 81,375 | +0.32(+0.93%) |
Oct 11, 2018 | 35.12 | 35.16 | 34.28 | 34.32 | 30,440 | -0.73(-2.10%) |
Oct 10, 2018 | 35.39 | 35.60 | 34.85 | 35.06 | 32,754 | -0.23(-0.65%) |
Oct 09, 2018 | 35.18 | 35.74 | 35.18 | 35.29 | 27,818 | +0.11(+0.32%) |
Oct 08, 2018 | 34.85 | 35.32 | 34.54 | 35.17 | 17,564 | +0.36(+1.03%) |
Oct 05, 2018 | 35.08 | 35.57 | 34.59 | 34.81 | 10,903 | -0.20(-0.58%) |
Oct 04, 2018 | 34.76 | 35.87 | 34.76 | 35.02 | 21,266 | +0.15(+0.42%) |
Oct 03, 2018 | 34.49 | 34.94 | 34.13 | 34.87 | 13,917 | +0.50(+1.45%) |
Oct 02, 2018 | 34.92 | 34.92 | 34.37 | 34.37 | 19,491 | -0.62(-1.77%) |
Oct 01, 2018 | 35.51 | 35.82 | 34.81 | 34.99 | 19,000 | -0.47(-1.31%) |
Sep 28, 2018 | 35.08 | 35.65 | 34.95 | 35.46 | 27,442 | +0.35(+1.00%) |
Sep 27, 2018 | 34.76 | 35.30 | 34.76 | 35.11 | 27,340 | +0.35(+1.01%) |
Sep 26, 2018 | 35.38 | 35.38 | 34.69 | 34.76 | 28,259 | -0.62(-1.75%) |
Sep 25, 2018 | 35.57 | 35.58 | 35.26 | 35.38 | 21,631 | -0.08(-0.23%) |
Sep 24, 2018 | 36.25 | 36.25 | 35.34 | 35.46 | 23,707 | -0.84(-2.32%) |
Sep 21, 2018 | 36.05 | 36.34 | 36.05 | 36.30 | 138,928 | +0.11(+0.32%) |
Sep 20, 2018 | 36.20 | 36.24 | 35.81 | 36.18 | 11,169 | +0.44(+1.23%) |
Sep 19, 2018 | 35.65 | 35.91 | 35.56 | 35.74 | 20,611 | +0.24(+0.67%) |
Sep 18, 2018 | 35.95 | 36.72 | 35.36 | 35.51 | 25,760 | -0.48(-1.34%) |
Sep 17, 2018 | 36.40 | 36.49 | 35.83 | 35.99 | 14,970 | -0.32(-0.88%) |
Sep 14, 2018 | 35.96 | 36.45 | 35.32 | 36.31 | 14,456 | +0.31(+0.86%) |
Sep 13, 2018 | 36.39 | 36.71 | 35.84 | 36.00 | 15,872 | -0.29(-0.79%) |
Sep 12, 2018 | 36.64 | 36.80 | 36.23 | 36.28 | 27,690 | -0.45(-1.22%) |
Sep 11, 2018 | 37.05 | 37.29 | 36.72 | 36.73 | 19,378 | -0.44(-1.19%) |
Sep 10, 2018 | 37.50 | 37.64 | 37.04 | 37.17 | 12,105 | -0.26(-0.70%) |
Sep 07, 2018 | 37.15 | 37.84 | 36.94 | 37.43 | 14,701 | +0.20(+0.55%) |
Sep 06, 2018 | 37.32 | 37.37 | 37.04 | 37.23 | 14,180 | -0.05(-0.13%) |
Sep 05, 2018 | 37.50 | 37.67 | 37.17 | 37.28 | 25,509 | -0.21(-0.57%) |