Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.42 | 33.18 | 32.39 | 33.18 | 7,041,374 | +0.78(+2.42%) |
Nov 29, 2018 | 32.59 | 32.78 | 32.10 | 32.39 | 3,754,458 | -0.42(-1.27%) |
Nov 28, 2018 | 31.98 | 32.84 | 31.66 | 32.81 | 4,423,510 | +0.99(+3.11%) |
Nov 27, 2018 | 32.85 | 32.97 | 31.29 | 31.82 | 5,395,782 | -1.18(-3.59%) |
Nov 26, 2018 | 32.30 | 33.03 | 32.30 | 33.01 | 7,371,632 | +0.90(+2.81%) |
Nov 23, 2018 | 32.09 | 32.42 | 32.09 | 32.10 | 3,184,676 | -0.17(-0.53%) |
Nov 21, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.17(-0.53%) | |
Nov 20, 2018 | 32.81 | 33.16 | 32.32 | 32.44 | 4,939,593 | -0.91(-2.73%) |
Nov 19, 2018 | 34.70 | 34.78 | 33.21 | 33.36 | 4,169,819 | -1.27(-3.67%) |
Nov 16, 2018 | 34.76 | 34.76 | 34.27 | 34.63 | 4,872,649 | -0.32(-0.93%) |
Nov 15, 2018 | 34.57 | 35.41 | 34.22 | 34.95 | 4,216,477 | -0.07(-0.19%) |
Nov 14, 2018 | 35.80 | 36.16 | 34.84 | 35.02 | 3,049,086 | -0.01(-0.02%) |
Nov 13, 2018 | 35.17 | 35.62 | 34.91 | 35.03 | 3,624,361 | -0.14(-0.41%) |
Nov 12, 2018 | 35.96 | 36.11 | 35.10 | 35.17 | 3,676,318 | -0.62(-1.74%) |
Nov 09, 2018 | 36.43 | 36.43 | 35.58 | 35.79 | 3,810,347 | -0.88(-2.39%) |
Nov 08, 2018 | 36.11 | 36.94 | 35.97 | 36.67 | 3,185,674 | +0.51(+1.41%) |
Nov 07, 2018 | 36.01 | 36.22 | 35.57 | 36.16 | 3,872,497 | -0.02(-0.05%) |
Nov 06, 2018 | 36.00 | 36.22 | 35.53 | 36.18 | 3,199,966 | -0.26(-0.70%) |
Nov 05, 2018 | 36.52 | 36.71 | 35.80 | 36.43 | 3,976,010 | -0.05(-0.14%) |
Nov 02, 2018 | 37.00 | 37.25 | 35.66 | 36.48 | 6,057,574 | -0.11(-0.30%) |
Nov 01, 2018 | 36.06 | 36.70 | 35.52 | 36.59 | 5,128,047 | +0.54(+1.49%) |
Oct 31, 2018 | 34.89 | 36.97 | 34.86 | 36.06 | 7,094,890 | +1.70(+4.94%) |
Oct 30, 2018 | 36.64 | 36.64 | 33.47 | 34.36 | 7,335,003 | -0.41(-1.18%) |
Oct 29, 2018 | 35.81 | 36.12 | 34.32 | 34.77 | 7,081,297 | -0.38(-1.07%) |
Oct 26, 2018 | 34.97 | 35.75 | 34.60 | 35.15 | 4,478,965 | -0.24(-0.67%) |
Oct 25, 2018 | 35.53 | 35.72 | 35.17 | 35.38 | 4,677,368 | -0.15(-0.43%) |
Oct 24, 2018 | 36.40 | 37.01 | 35.49 | 35.54 | 5,368,185 | -0.63(-1.74%) |
Oct 23, 2018 | 35.60 | 36.27 | 34.95 | 36.17 | 4,879,559 | -0.15(-0.42%) |
Oct 22, 2018 | 36.52 | 36.70 | 36.18 | 36.32 | 2,747,020 | +0.09(+0.26%) |
Oct 19, 2018 | 36.97 | 37.10 | 36.12 | 36.23 | 3,105,118 | -0.79(-2.14%) |
Oct 18, 2018 | 37.51 | 37.68 | 36.77 | 37.02 | 3,624,894 | -0.47(-1.25%) |
Oct 17, 2018 | 37.79 | 38.26 | 37.18 | 37.49 | 3,496,655 | -0.41(-1.08%) |
Oct 16, 2018 | 37.75 | 38.18 | 37.08 | 37.90 | 4,510,754 | +1.20(+3.27%) |
Oct 15, 2018 | 36.85 | 36.97 | 36.46 | 36.70 | 4,668,698 | -0.65(-1.73%) |
Oct 12, 2018 | 37.34 | 37.46 | 36.86 | 37.34 | 4,644,887 | +0.97(+2.67%) |
Oct 11, 2018 | 37.22 | 37.69 | 36.23 | 36.37 | 6,960,349 | -0.93(-2.49%) |
Oct 10, 2018 | 39.87 | 40.27 | 37.24 | 37.30 | 7,522,903 | -3.42(-8.39%) |
Oct 09, 2018 | 41.16 | 41.49 | 40.62 | 40.72 | 2,691,900 | -0.41(-0.99%) |
Oct 08, 2018 | 40.68 | 41.20 | 40.56 | 41.13 | 2,059,145 | +0.26(+0.63%) |
Oct 05, 2018 | 41.32 | 41.45 | 40.54 | 40.87 | 3,243,348 | -0.40(-0.97%) |
Oct 04, 2018 | 42.51 | 42.60 | 41.20 | 41.27 | 4,078,207 | -1.46(-3.41%) |
Oct 03, 2018 | 42.53 | 42.94 | 42.37 | 42.73 | 2,476,831 | +0.26(+0.62%) |
Oct 02, 2018 | 43.50 | 43.71 | 42.47 | 42.47 | 3,201,528 | -0.43(-1.01%) |
Oct 01, 2018 | 43.16 | 43.44 | 42.83 | 42.90 | 2,949,537 | +0.06(+0.14%) |
Sep 28, 2018 | 42.64 | 43.25 | 42.51 | 42.84 | 2,351,662 | +0.11(+0.26%) |
Sep 27, 2018 | 42.35 | 42.96 | 41.81 | 42.73 | 2,912,782 | +0.38(+0.91%) |
Sep 26, 2018 | 42.00 | 42.66 | 41.85 | 42.35 | 2,115,594 | +0.38(+0.89%) |
Sep 25, 2018 | 42.23 | 42.23 | 41.92 | 41.97 | 2,331,319 | -0.07(-0.16%) |
Sep 24, 2018 | 42.75 | 42.79 | 41.94 | 42.04 | 3,046,938 | -0.74(-1.73%) |
Sep 21, 2018 | 42.88 | 43.25 | 42.69 | 42.78 | 4,688,304 | -0.12(-0.28%) |
Sep 20, 2018 | 43.17 | 43.24 | 42.66 | 42.90 | 2,534,134 | -0.08(-0.18%) |
Sep 19, 2018 | 43.24 | 43.33 | 42.96 | 42.98 | 1,859,583 | -0.33(-0.77%) |
Sep 18, 2018 | 42.93 | 43.48 | 42.86 | 43.31 | 1,821,381 | +0.26(+0.61%) |
Sep 17, 2018 | 42.87 | 43.22 | 42.71 | 43.04 | 3,267,501 | +0.49(+1.14%) |
Sep 14, 2018 | 42.70 | 42.96 | 42.34 | 42.56 | 2,374,426 | -0.02(-0.04%) |
Sep 13, 2018 | 42.90 | 43.39 | 42.46 | 42.58 | 2,133,951 | -0.49(-1.13%) |
Sep 12, 2018 | 42.81 | 43.16 | 42.45 | 43.06 | 2,734,648 | +0.35(+0.82%) |
Sep 11, 2018 | 42.46 | 43.00 | 42.27 | 42.71 | 2,232,761 | +0.32(+0.74%) |
Sep 10, 2018 | 42.01 | 42.59 | 41.93 | 42.40 | 5,346,921 | +0.49(+1.16%) |
Sep 07, 2018 | 42.31 | 42.71 | 41.78 | 41.91 | 3,523,679 | -0.66(-1.56%) |
Sep 06, 2018 | 43.02 | 43.58 | 42.58 | 42.58 | 4,237,750 | -0.11(-0.26%) |
Sep 05, 2018 | 42.85 | 43.17 | 42.27 | 42.69 | 4,420,041 | -0.36(-0.85%) |