Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.05 | 35.38 | 35.01 | 35.34 | 682,659 | +0.33(+0.96%) |
Nov 29, 2018 | 34.73 | 35.20 | 34.71 | 35.01 | 935,616 | +0.15(+0.43%) |
Nov 28, 2018 | 34.06 | 34.86 | 34.02 | 34.86 | 1,350,947 | +1.04(+3.08%) |
Nov 27, 2018 | 33.62 | 33.84 | 33.30 | 33.82 | 663,631 | +0.16(+0.48%) |
Nov 26, 2018 | 33.53 | 33.73 | 33.35 | 33.66 | 449,482 | +0.39(+1.17%) |
Nov 23, 2018 | 33.04 | 33.48 | 33.03 | 33.27 | 220,607 | +0.02(+0.06%) |
Nov 21, 2018 | 33.24 | 33.24 | 33.24 | 0 | +0.21(+0.62%) | |
Nov 20, 2018 | 32.79 | 33.44 | 32.72 | 33.04 | 1,601,252 | -0.27(-0.82%) |
Nov 19, 2018 | 34.49 | 34.55 | 33.21 | 33.31 | 821,678 | -1.18(-3.42%) |
Nov 16, 2018 | 33.89 | 34.73 | 33.89 | 34.49 | 988,446 | +0.44(+1.30%) |
Nov 15, 2018 | 33.23 | 34.05 | 32.87 | 34.05 | 1,557,314 | +0.61(+1.83%) |
Nov 14, 2018 | 33.93 | 34.02 | 33.26 | 33.44 | 1,849,350 | -0.18(-0.55%) |
Nov 13, 2018 | 34.00 | 34.25 | 33.51 | 33.62 | 2,016,632 | -0.27(-0.79%) |
Nov 12, 2018 | 35.01 | 35.01 | 33.83 | 33.89 | 617,524 | -1.16(-3.30%) |
Nov 09, 2018 | 35.34 | 35.34 | 34.80 | 35.04 | 686,335 | -0.41(-1.16%) |
Nov 08, 2018 | 35.15 | 35.49 | 34.96 | 35.45 | 2,191,893 | +0.26(+0.74%) |
Nov 07, 2018 | 34.68 | 35.20 | 34.57 | 35.19 | 1,783,167 | +0.80(+2.33%) |
Nov 06, 2018 | 33.99 | 34.41 | 33.89 | 34.39 | 1,043,922 | +0.29(+0.84%) |
Nov 05, 2018 | 34.16 | 34.27 | 33.89 | 34.11 | 584,457 | +0.05(+0.14%) |
Nov 02, 2018 | 34.42 | 34.64 | 33.77 | 34.06 | 3,344,048 | -0.07(-0.20%) |
Nov 01, 2018 | 33.62 | 34.16 | 33.48 | 34.13 | 966,618 | +0.64(+1.90%) |
Oct 31, 2018 | 33.60 | 33.87 | 33.46 | 33.49 | 1,034,773 | +0.21(+0.62%) |
Oct 30, 2018 | 32.87 | 33.32 | 32.78 | 33.28 | 884,944 | +0.47(+1.42%) |
Oct 29, 2018 | 33.33 | 33.56 | 32.36 | 32.82 | 3,338,435 | -0.11(-0.32%) |
Oct 26, 2018 | 32.91 | 33.28 | 32.35 | 32.92 | 875,078 | -0.44(-1.33%) |
Oct 25, 2018 | 33.07 | 33.62 | 32.69 | 33.37 | 1,369,864 | +0.46(+1.38%) |
Oct 24, 2018 | 33.78 | 34.14 | 32.85 | 32.91 | 1,377,580 | -0.80(-2.37%) |
Oct 23, 2018 | 33.37 | 33.91 | 32.91 | 33.71 | 1,313,708 | -0.25(-0.73%) |
Oct 22, 2018 | 33.94 | 34.07 | 33.58 | 33.96 | 957,168 | +0.01(+0.04%) |
Oct 19, 2018 | 34.70 | 34.83 | 33.82 | 33.94 | 1,256,852 | -0.69(-1.99%) |
Oct 18, 2018 | 35.22 | 35.22 | 34.35 | 34.63 | 1,199,512 | -0.69(-1.95%) |
Oct 17, 2018 | 35.20 | 35.35 | 34.96 | 35.32 | 1,557,222 | +0.07(+0.19%) |
Oct 16, 2018 | 34.37 | 35.28 | 34.37 | 35.25 | 1,058,899 | +1.15(+3.37%) |
Oct 15, 2018 | 34.35 | 34.40 | 33.92 | 34.10 | 892,849 | -0.32(-0.93%) |
Oct 12, 2018 | 34.26 | 34.64 | 33.95 | 34.42 | 1,602,471 | +0.75(+2.23%) |
Oct 11, 2018 | 33.95 | 34.37 | 33.51 | 33.67 | 1,608,679 | -0.41(-1.20%) |
Oct 10, 2018 | 35.08 | 35.08 | 34.04 | 34.08 | 1,151,506 | -1.04(-2.95%) |
Oct 09, 2018 | 35.01 | 35.37 | 34.92 | 35.12 | 1,061,583 | +0.02(+0.07%) |
Oct 08, 2018 | 35.58 | 35.58 | 34.35 | 35.09 | 6,976,015 | -0.52(-1.45%) |
Oct 05, 2018 | 35.70 | 35.97 | 35.23 | 35.61 | 5,564,835 | -0.15(-0.43%) |
Oct 04, 2018 | 36.23 | 36.23 | 35.57 | 35.76 | 1,169,405 | -0.57(-1.58%) |
Oct 03, 2018 | 36.94 | 36.94 | 36.30 | 36.34 | 1,060,542 | -0.42(-1.15%) |
Oct 02, 2018 | 37.14 | 37.14 | 36.73 | 36.76 | 968,419 | -0.40(-1.08%) |
Oct 01, 2018 | 37.29 | 37.35 | 37.05 | 37.16 | 1,823,869 | +0.04(+0.11%) |
Sep 28, 2018 | 36.94 | 37.25 | 36.89 | 37.12 | 758,033 | +0.18(+0.49%) |
Sep 27, 2018 | 37.07 | 37.07 | 36.85 | 36.94 | 642,802 | -0.05(-0.14%) |
Sep 26, 2018 | 37.08 | 37.27 | 36.91 | 36.99 | 808,117 | -0.00(-0.01%) |
Sep 25, 2018 | 36.93 | 37.01 | 36.72 | 36.99 | 1,006,908 | +0.26(+0.70%) |
Sep 24, 2018 | 36.38 | 36.75 | 36.38 | 36.74 | 1,321,622 | +0.46(+1.27%) |
Sep 21, 2018 | 36.32 | 36.37 | 36.24 | 36.28 | 549,935 | +0.03(+0.09%) |
Sep 20, 2018 | 36.21 | 36.34 | 36.13 | 36.25 | 1,167,585 | +0.22(+0.61%) |
Sep 19, 2018 | 36.15 | 36.21 | 35.95 | 36.03 | 390,545 | -0.12(-0.34%) |
Sep 18, 2018 | 35.81 | 36.21 | 35.79 | 36.15 | 442,038 | +0.36(+1.01%) |
Sep 17, 2018 | 36.35 | 36.35 | 35.69 | 35.79 | 716,239 | -0.59(-1.63%) |
Sep 14, 2018 | 36.41 | 36.52 | 36.31 | 36.38 | 510,697 | +0.01(+0.03%) |
Sep 13, 2018 | 36.11 | 36.37 | 36.10 | 36.37 | 689,227 | +0.44(+1.23%) |
Sep 12, 2018 | 35.82 | 35.96 | 35.62 | 35.93 | 440,058 | +0.14(+0.39%) |
Sep 11, 2018 | 35.62 | 35.86 | 35.46 | 35.79 | 524,639 | +0.16(+0.44%) |
Sep 10, 2018 | 35.61 | 35.71 | 35.56 | 35.63 | 429,727 | +0.17(+0.49%) |
Sep 07, 2018 | 35.56 | 35.73 | 35.41 | 35.46 | 671,325 | -0.04(-0.11%) |
Sep 06, 2018 | 35.42 | 35.61 | 35.31 | 35.50 | 804,707 | +0.06(+0.17%) |
Sep 05, 2018 | 35.72 | 35.72 | 35.18 | 35.44 | 753,509 | -0.33(-0.92%) |