Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.92 | 34.27 | 33.92 | 34.22 | 38,482 | +0.16(+0.48%) |
Nov 29, 2018 | 34.02 | 34.31 | 33.77 | 34.05 | 88,293 | +0.02(+0.05%) |
Nov 28, 2018 | 33.40 | 34.03 | 32.89 | 34.03 | 89,430 | +0.75(+2.24%) |
Nov 27, 2018 | 33.50 | 33.50 | 33.16 | 33.29 | 61,956 | -0.52(-1.53%) |
Nov 26, 2018 | 33.78 | 34.07 | 33.64 | 33.80 | 34,756 | +0.29(+0.88%) |
Nov 23, 2018 | 33.47 | 33.67 | 33.39 | 33.51 | 13,303 | -0.26(-0.77%) |
Nov 21, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.47(+1.42%) | |
Nov 20, 2018 | 33.47 | 33.79 | 33.15 | 33.30 | 64,329 | -0.69(-2.03%) |
Nov 19, 2018 | 34.59 | 34.59 | 33.96 | 33.99 | 38,829 | -0.62(-1.79%) |
Nov 16, 2018 | 34.35 | 34.77 | 34.28 | 34.61 | 21,660 | +0.17(+0.50%) |
Nov 15, 2018 | 33.74 | 34.62 | 33.74 | 34.43 | 24,881 | +0.49(+1.45%) |
Nov 14, 2018 | 34.23 | 34.36 | 33.79 | 33.94 | 32,491 | +0.02(+0.05%) |
Nov 13, 2018 | 34.03 | 34.45 | 33.89 | 33.92 | 107,797 | +0.09(+0.27%) |
Nov 12, 2018 | 34.32 | 34.32 | 33.83 | 33.83 | 80,195 | -0.53(-1.54%) |
Nov 09, 2018 | 34.65 | 34.65 | 34.11 | 34.36 | 95,216 | -0.49(-1.41%) |
Nov 08, 2018 | 35.02 | 35.15 | 34.77 | 34.85 | 26,811 | -0.29(-0.82%) |
Nov 07, 2018 | 34.95 | 35.16 | 34.68 | 35.14 | 21,430 | +0.50(+1.46%) |
Nov 06, 2018 | 34.16 | 34.69 | 34.11 | 34.63 | 113,223 | +0.45(+1.33%) |
Nov 05, 2018 | 34.17 | 34.38 | 34.01 | 34.18 | 43,690 | +0.02(+0.07%) |
Nov 02, 2018 | 34.22 | 34.41 | 33.83 | 34.16 | 45,849 | +0.14(+0.41%) |
Nov 01, 2018 | 33.24 | 34.04 | 33.24 | 34.02 | 36,033 | +1.06(+3.23%) |
Oct 31, 2018 | 32.91 | 33.22 | 32.83 | 32.95 | 192,057 | +0.41(+1.26%) |
Oct 30, 2018 | 31.56 | 32.58 | 31.51 | 32.54 | 47,803 | +0.95(+3.02%) |
Oct 29, 2018 | 32.38 | 32.46 | 31.33 | 31.59 | 99,091 | -0.34(-1.05%) |
Oct 26, 2018 | 31.67 | 32.28 | 31.29 | 31.92 | 52,666 | -0.22(-0.68%) |
Oct 25, 2018 | 31.81 | 32.32 | 31.77 | 32.14 | 138,372 | +0.67(+2.14%) |
Oct 24, 2018 | 32.88 | 32.97 | 31.47 | 31.47 | 198,401 | -1.46(-4.45%) |
Oct 23, 2018 | 32.81 | 33.08 | 32.31 | 32.93 | 57,729 | -0.50(-1.50%) |
Oct 22, 2018 | 33.77 | 33.77 | 33.32 | 33.43 | 84,079 | -0.27(-0.81%) |
Oct 19, 2018 | 34.06 | 34.15 | 33.62 | 33.71 | 171,412 | -0.24(-0.71%) |
Oct 18, 2018 | 34.32 | 34.57 | 33.84 | 33.95 | 135,709 | -0.49(-1.41%) |
Oct 17, 2018 | 34.68 | 34.68 | 34.17 | 34.43 | 388,943 | -0.27(-0.79%) |
Oct 16, 2018 | 34.36 | 34.72 | 34.17 | 34.71 | 42,273 | +0.50(+1.46%) |
Oct 15, 2018 | 34.26 | 34.49 | 34.21 | 34.21 | 86,552 | -0.15(-0.42%) |
Oct 12, 2018 | 34.71 | 34.74 | 34.06 | 34.35 | 430,124 | +0.07(+0.21%) |
Oct 11, 2018 | 34.68 | 34.99 | 34.24 | 34.28 | 737,498 | -0.48(-1.39%) |
Oct 10, 2018 | 35.70 | 35.74 | 34.76 | 34.76 | 210,308 | -1.01(-2.82%) |
Oct 09, 2018 | 36.61 | 36.65 | 35.77 | 35.77 | 88,217 | -1.07(-2.91%) |
Oct 08, 2018 | 36.79 | 36.93 | 36.58 | 36.84 | 31,211 | -0.03(-0.07%) |
Oct 05, 2018 | 37.31 | 37.31 | 36.69 | 36.87 | 265,309 | -0.44(-1.17%) |
Oct 04, 2018 | 37.54 | 37.59 | 37.14 | 37.31 | 33,983 | -0.23(-0.61%) |
Oct 03, 2018 | 37.98 | 37.98 | 37.50 | 37.54 | 30,062 | -0.29(-0.77%) |
Oct 02, 2018 | 37.77 | 37.93 | 37.62 | 37.83 | 36,101 | +0.08(+0.22%) |
Oct 01, 2018 | 37.82 | 37.92 | 37.66 | 37.74 | 44,208 | +0.11(+0.29%) |
Sep 28, 2018 | 37.70 | 37.84 | 37.64 | 37.64 | 23,199 | -0.15(-0.39%) |
Sep 27, 2018 | 37.99 | 37.99 | 37.77 | 37.78 | 68,557 | -0.19(-0.50%) |
Sep 26, 2018 | 38.22 | 38.31 | 37.95 | 37.97 | 41,687 | -0.35(-0.90%) |
Sep 25, 2018 | 38.59 | 38.59 | 38.31 | 38.32 | 108,666 | -0.15(-0.39%) |
Sep 24, 2018 | 38.79 | 38.79 | 38.39 | 38.47 | 44,331 | -0.36(-0.93%) |
Sep 21, 2018 | 39.04 | 39.13 | 38.80 | 38.83 | 21,440 | -0.10(-0.26%) |
Sep 20, 2018 | 38.93 | 39.12 | 38.84 | 38.93 | 56,533 | +0.30(+0.78%) |
Sep 19, 2018 | 38.44 | 38.84 | 38.44 | 38.63 | 29,580 | +0.21(+0.54%) |
Sep 18, 2018 | 38.41 | 38.54 | 38.26 | 38.42 | 63,397 | +0.14(+0.36%) |
Sep 17, 2018 | 38.31 | 38.54 | 38.14 | 38.28 | 400,560 | -0.03(-0.07%) |
Sep 14, 2018 | 38.10 | 38.40 | 38.06 | 38.31 | 35,293 | +0.23(+0.60%) |
Sep 13, 2018 | 38.18 | 38.33 | 38.06 | 38.08 | 28,015 | +0.09(+0.24%) |
Sep 12, 2018 | 37.87 | 38.13 | 37.73 | 37.99 | 68,070 | +0.06(+0.17%) |
Sep 11, 2018 | 37.81 | 38.04 | 37.54 | 37.92 | 74,530 | -0.08(-0.21%) |
Sep 10, 2018 | 38.19 | 38.34 | 38.00 | 38.01 | 63,273 | +0.00(+0.00%) |
Sep 07, 2018 | 38.16 | 38.25 | 37.84 | 38.01 | 22,600 | -0.31(-0.80%) |
Sep 06, 2018 | 38.52 | 38.77 | 38.09 | 38.31 | 35,017 | -0.14(-0.36%) |
Sep 05, 2018 | 38.04 | 38.50 | 38.00 | 38.45 | 77,975 | +0.35(+0.91%) |