Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.80 | 38.07 | 37.39 | 37.63 | 1,296,900 | -0.17(-0.45%) |
Nov 29, 2018 | 37.63 | 38.27 | 37.41 | 37.80 | 722,565 | -0.11(-0.29%) |
Nov 28, 2018 | 37.03 | 37.92 | 36.82 | 37.91 | 1,216,832 | +1.15(+3.13%) |
Nov 27, 2018 | 36.55 | 37.06 | 36.53 | 36.76 | 557,648 | -0.05(-0.14%) |
Nov 26, 2018 | 36.83 | 37.29 | 36.62 | 36.81 | 908,017 | +0.47(+1.29%) |
Nov 23, 2018 | 35.73 | 36.60 | 35.70 | 36.34 | 217,500 | +0.32(+0.89%) |
Nov 21, 2018 | 36.02 | 36.02 | 36.02 | 0 | +0.27(+0.76%) | |
Nov 20, 2018 | 35.22 | 36.28 | 34.67 | 35.75 | 1,833,598 | -0.12(-0.33%) |
Nov 19, 2018 | 37.42 | 37.53 | 35.52 | 35.87 | 1,600,749 | -1.86(-4.93%) |
Nov 16, 2018 | 37.68 | 37.98 | 37.56 | 37.73 | 1,191,200 | -0.11(-0.29%) |
Nov 15, 2018 | 37.21 | 38.10 | 37.12 | 37.84 | 1,413,089 | +0.44(+1.18%) |
Nov 14, 2018 | 38.13 | 38.16 | 37.28 | 37.40 | 647,968 | -0.35(-0.93%) |
Nov 13, 2018 | 37.69 | 38.34 | 37.46 | 37.75 | 1,072,929 | +0.11(+0.29%) |
Nov 12, 2018 | 37.47 | 37.94 | 37.12 | 37.64 | 1,118,105 | -0.02(-0.05%) |
Nov 09, 2018 | 37.84 | 38.00 | 37.27 | 37.66 | 595,800 | -0.50(-1.31%) |
Nov 08, 2018 | 38.20 | 38.48 | 37.95 | 38.16 | 783,449 | -0.34(-0.88%) |
Nov 07, 2018 | 37.45 | 38.51 | 37.28 | 38.50 | 1,248,454 | +2.07(+5.68%) |
Nov 06, 2018 | 36.03 | 36.56 | 35.46 | 36.43 | 1,089,015 | +0.21(+0.58%) |
Nov 05, 2018 | 35.71 | 36.52 | 34.88 | 36.22 | 1,394,785 | +0.45(+1.26%) |
Nov 02, 2018 | 37.11 | 37.34 | 35.08 | 35.77 | 2,942,900 | -0.85(-2.32%) |
Nov 01, 2018 | 36.65 | 36.80 | 35.98 | 36.62 | 2,203,325 | +0.22(+0.60%) |
Oct 31, 2018 | 35.88 | 36.76 | 35.78 | 36.40 | 1,800,126 | +0.99(+2.80%) |
Oct 30, 2018 | 34.64 | 35.67 | 34.58 | 35.41 | 1,373,599 | +0.82(+2.37%) |
Oct 29, 2018 | 35.71 | 36.03 | 34.06 | 34.59 | 1,026,655 | -0.48(-1.37%) |
Oct 26, 2018 | 35.15 | 35.82 | 34.53 | 35.07 | 1,096,000 | -0.68(-1.90%) |
Oct 25, 2018 | 34.94 | 35.91 | 34.90 | 35.75 | 1,067,428 | +1.11(+3.20%) |
Oct 24, 2018 | 35.65 | 36.28 | 34.63 | 34.64 | 1,240,051 | -1.19(-3.32%) |
Oct 23, 2018 | 35.58 | 36.13 | 35.36 | 35.83 | 1,095,984 | -0.16(-0.44%) |
Oct 22, 2018 | 35.39 | 36.20 | 35.35 | 35.99 | 1,028,545 | +0.79(+2.24%) |
Oct 19, 2018 | 35.68 | 35.99 | 35.19 | 35.20 | 950,900 | -0.25(-0.71%) |
Oct 18, 2018 | 35.32 | 35.51 | 35.00 | 35.45 | 1,048,247 | +0.14(+0.40%) |
Oct 17, 2018 | 35.39 | 35.61 | 34.97 | 35.31 | 951,727 | -0.18(-0.51%) |
Oct 16, 2018 | 35.08 | 35.56 | 34.89 | 35.49 | 1,474,030 | +0.77(+2.22%) |
Oct 15, 2018 | 34.98 | 35.12 | 34.64 | 34.72 | 531,086 | -0.27(-0.77%) |
Oct 12, 2018 | 34.92 | 35.17 | 34.50 | 34.99 | 1,210,800 | +0.86(+2.52%) |
Oct 11, 2018 | 34.32 | 35.00 | 34.09 | 34.13 | 1,329,137 | -0.37(-1.07%) |
Oct 10, 2018 | 35.54 | 35.67 | 34.48 | 34.50 | 1,146,762 | -1.19(-3.33%) |
Oct 09, 2018 | 35.91 | 36.25 | 35.53 | 35.69 | 795,171 | -0.35(-0.97%) |
Oct 08, 2018 | 36.54 | 36.78 | 35.69 | 36.04 | 1,001,541 | -0.73(-1.99%) |
Oct 05, 2018 | 37.13 | 37.49 | 36.50 | 36.77 | 685,700 | -0.42(-1.13%) |
Oct 04, 2018 | 37.37 | 37.42 | 36.71 | 37.19 | 877,445 | -0.31(-0.83%) |
Oct 03, 2018 | 37.40 | 37.74 | 37.21 | 37.50 | 511,875 | +0.14(+0.37%) |
Oct 02, 2018 | 37.37 | 37.78 | 37.19 | 37.36 | 1,206,379 | -0.08(-0.21%) |
Oct 01, 2018 | 37.94 | 38.08 | 37.35 | 37.44 | 1,071,859 | -0.27(-0.72%) |
Sep 28, 2018 | 37.72 | 38.08 | 37.64 | 37.71 | 813,100 | -0.17(-0.45%) |
Sep 27, 2018 | 38.30 | 38.49 | 37.85 | 37.88 | 821,216 | -0.45(-1.17%) |
Sep 26, 2018 | 38.60 | 38.85 | 38.31 | 38.33 | 1,138,856 | -0.19(-0.49%) |
Sep 25, 2018 | 38.58 | 38.67 | 38.14 | 38.52 | 1,370,747 | +0.09(+0.23%) |
Sep 24, 2018 | 38.61 | 38.61 | 38.08 | 38.43 | 671,239 | -0.29(-0.75%) |
Sep 21, 2018 | 39.28 | 39.52 | 38.61 | 38.72 | 1,390,800 | -0.59(-1.50%) |
Sep 20, 2018 | 39.06 | 39.46 | 39.01 | 39.31 | 1,073,507 | +0.41(+1.05%) |
Sep 19, 2018 | 38.15 | 38.92 | 38.04 | 38.90 | 990,034 | +0.83(+2.18%) |
Sep 18, 2018 | 38.00 | 38.40 | 37.54 | 38.07 | 872,901 | +0.11(+0.29%) |
Sep 17, 2018 | 39.72 | 39.85 | 37.90 | 37.96 | 1,151,192 | -1.90(-4.77%) |
Sep 14, 2018 | 39.98 | 40.35 | 39.83 | 39.86 | 885,700 | -0.05(-0.13%) |
Sep 13, 2018 | 39.81 | 40.27 | 39.70 | 39.91 | 647,735 | +0.31(+0.78%) |
Sep 12, 2018 | 38.99 | 39.70 | 38.90 | 39.60 | 718,407 | +0.68(+1.75%) |
Sep 11, 2018 | 38.76 | 38.99 | 38.47 | 38.92 | 859,110 | -0.11(-0.28%) |
Sep 10, 2018 | 39.17 | 39.17 | 38.70 | 39.03 | 675,534 | +0.25(+0.64%) |
Sep 07, 2018 | 38.87 | 39.14 | 38.45 | 38.78 | 829,200 | -0.15(-0.39%) |
Sep 06, 2018 | 39.11 | 39.14 | 38.47 | 38.93 | 1,246,661 | -0.15(-0.38%) |
Sep 05, 2018 | 40.95 | 40.95 | 39.02 | 39.08 | 1,519,913 | -1.91(-4.66%) |