Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.97 | 33.04 | 32.88 | 33.02 | 102,754 | -0.23(-0.70%) |
Nov 29, 2018 | 33.12 | 33.28 | 33.03 | 33.25 | 126,786 | -0.14(-0.42%) |
Nov 28, 2018 | 33.01 | 33.39 | 32.80 | 33.39 | 238,461 | +0.44(+1.33%) |
Nov 27, 2018 | 32.90 | 32.98 | 32.84 | 32.95 | 93,534 | -0.17(-0.50%) |
Nov 26, 2018 | 32.99 | 33.18 | 32.95 | 33.12 | 178,063 | +0.55(+1.67%) |
Nov 23, 2018 | 32.53 | 32.66 | 32.53 | 32.57 | 672,324 | -0.33(-1.00%) |
Nov 21, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.43(+1.32%) | |
Nov 20, 2018 | 32.63 | 32.73 | 32.39 | 32.47 | 2,070,653 | -0.52(-1.58%) |
Nov 19, 2018 | 33.21 | 33.23 | 32.91 | 32.99 | 93,378 | -0.26(-0.77%) |
Nov 16, 2018 | 33.02 | 33.31 | 33.02 | 33.25 | 137,732 | +0.05(+0.15%) |
Nov 15, 2018 | 32.83 | 33.27 | 32.83 | 33.20 | 1,429,835 | +0.06(+0.17%) |
Nov 14, 2018 | 33.35 | 33.35 | 32.93 | 33.14 | 89,633 | +0.07(+0.20%) |
Nov 13, 2018 | 33.02 | 33.32 | 32.97 | 33.07 | 580,290 | +0.13(+0.40%) |
Nov 12, 2018 | 33.26 | 33.27 | 32.91 | 32.94 | 984,856 | -0.50(-1.48%) |
Nov 09, 2018 | 33.46 | 33.51 | 33.33 | 33.44 | 135,070 | -0.22(-0.66%) |
Nov 08, 2018 | 33.86 | 33.91 | 33.63 | 33.66 | 145,568 | -0.33(-0.97%) |
Nov 07, 2018 | 33.88 | 34.01 | 33.77 | 33.99 | 45,564 | +0.40(+1.18%) |
Nov 06, 2018 | 33.45 | 33.59 | 33.40 | 33.59 | 93,602 | +0.17(+0.52%) |
Nov 05, 2018 | 33.44 | 33.52 | 33.35 | 33.42 | 180,469 | +0.05(+0.15%) |
Nov 02, 2018 | 33.64 | 33.66 | 33.23 | 33.37 | 975,021 | +0.00(+0.00%) |
Nov 01, 2018 | 33.25 | 33.40 | 33.20 | 33.37 | 60,038 | +0.34(+1.03%) |
Oct 31, 2018 | 33.01 | 33.17 | 33.01 | 33.03 | 67,100 | +0.24(+0.73%) |
Oct 30, 2018 | 32.49 | 32.79 | 32.48 | 32.79 | 144,130 | +0.40(+1.25%) |
Oct 29, 2018 | 32.86 | 32.99 | 32.25 | 32.39 | 476,413 | -0.09(-0.28%) |
Oct 26, 2018 | 32.24 | 32.65 | 32.07 | 32.48 | 377,009 | -0.20(-0.61%) |
Oct 25, 2018 | 32.56 | 32.89 | 32.49 | 32.68 | 439,011 | +0.36(+1.12%) |
Oct 24, 2018 | 33.04 | 33.10 | 32.31 | 32.31 | 112,610 | -0.93(-2.81%) |
Oct 23, 2018 | 33.01 | 33.34 | 32.88 | 33.25 | 2,249,148 | -0.29(-0.86%) |
Oct 22, 2018 | 33.72 | 33.73 | 33.45 | 33.54 | 959,714 | -0.22(-0.66%) |
Oct 19, 2018 | 33.71 | 33.91 | 33.67 | 33.76 | 178,883 | +0.22(+0.67%) |
Oct 18, 2018 | 33.90 | 33.98 | 33.44 | 33.54 | 186,213 | -0.51(-1.50%) |
Oct 17, 2018 | 34.17 | 34.20 | 34.00 | 34.05 | 76,060 | -0.31(-0.91%) |
Oct 16, 2018 | 34.16 | 34.36 | 34.16 | 34.36 | 54,287 | +0.55(+1.61%) |
Oct 15, 2018 | 33.74 | 33.96 | 33.73 | 33.82 | 692,249 | +0.02(+0.05%) |
Oct 12, 2018 | 34.01 | 34.01 | 33.48 | 33.80 | 2,039,605 | +0.02(+0.07%) |
Oct 11, 2018 | 34.13 | 34.22 | 33.62 | 33.78 | 1,885,606 | -0.50(-1.46%) |
Oct 10, 2018 | 34.88 | 34.88 | 34.25 | 34.28 | 65,786 | -0.70(-1.99%) |
Oct 09, 2018 | 34.66 | 34.97 | 34.65 | 34.97 | 172,492 | +0.02(+0.07%) |
Oct 08, 2018 | 34.76 | 34.98 | 34.72 | 34.95 | 188,923 | -0.15(-0.42%) |
Oct 05, 2018 | 35.29 | 35.29 | 35.00 | 35.10 | 71,650 | -0.28(-0.79%) |
Oct 04, 2018 | 35.53 | 35.53 | 35.16 | 35.38 | 344,142 | -0.23(-0.65%) |
Oct 03, 2018 | 35.73 | 35.78 | 35.57 | 35.61 | 42,108 | -0.08(-0.21%) |
Oct 02, 2018 | 35.55 | 35.73 | 35.53 | 35.69 | 892,496 | -0.12(-0.34%) |
Oct 01, 2018 | 35.91 | 36.02 | 35.78 | 35.81 | 55,657 | +0.05(+0.14%) |
Sep 28, 2018 | 35.77 | 35.92 | 35.64 | 35.76 | 44,660 | -0.38(-1.05%) |
Sep 27, 2018 | 36.12 | 36.31 | 36.06 | 36.14 | 56,665 | -0.12(-0.32%) |
Sep 26, 2018 | 36.15 | 36.43 | 36.15 | 36.26 | 142,632 | +0.07(+0.21%) |
Sep 25, 2018 | 36.28 | 36.37 | 36.18 | 36.18 | 78,955 | +0.19(+0.52%) |
Sep 24, 2018 | 36.23 | 36.25 | 35.99 | 36.00 | 79,189 | -0.21(-0.58%) |
Sep 21, 2018 | 36.13 | 36.24 | 36.13 | 36.20 | 389,550 | +0.07(+0.21%) |
Sep 20, 2018 | 36.13 | 36.21 | 36.02 | 36.13 | 142,409 | +0.44(+1.25%) |
Sep 19, 2018 | 35.64 | 35.77 | 35.62 | 35.69 | 44,017 | +0.13(+0.37%) |
Sep 18, 2018 | 35.43 | 35.60 | 35.43 | 35.55 | 33,179 | +0.44(+1.24%) |
Sep 17, 2018 | 35.25 | 35.36 | 35.11 | 35.12 | 101,123 | +0.07(+0.19%) |
Sep 14, 2018 | 35.12 | 35.18 | 35.01 | 35.05 | 51,275 | +0.03(+0.09%) |
Sep 13, 2018 | 35.20 | 35.22 | 35.00 | 35.02 | 73,297 | +0.23(+0.66%) |
Sep 12, 2018 | 34.67 | 34.87 | 34.66 | 34.79 | 70,969 | +0.12(+0.36%) |
Sep 11, 2018 | 34.42 | 34.69 | 34.42 | 34.66 | 193,856 | +0.00(+0.00%) |
Sep 10, 2018 | 34.71 | 34.72 | 34.60 | 34.66 | 238,688 | +0.25(+0.72%) |
Sep 07, 2018 | 34.34 | 34.49 | 34.26 | 34.42 | 972,053 | -0.19(-0.55%) |
Sep 06, 2018 | 34.74 | 34.82 | 34.49 | 34.61 | 198,415 | -0.12(-0.36%) |
Sep 05, 2018 | 34.82 | 34.84 | 34.61 | 34.73 | 2,964,726 | -0.26(-0.75%) |