Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.84 | 35.93 | 35.37 | 35.61 | 1,429,142 | -0.33(-0.93%) |
Nov 29, 2018 | 35.83 | 36.15 | 35.74 | 35.94 | 744,515 | +0.21(+0.59%) |
Nov 28, 2018 | 35.59 | 35.74 | 35.38 | 35.73 | 1,271,242 | +0.16(+0.45%) |
Nov 27, 2018 | 35.22 | 35.85 | 35.22 | 35.57 | 1,359,035 | +0.19(+0.52%) |
Nov 26, 2018 | 34.88 | 35.67 | 34.88 | 35.38 | 1,596,690 | +0.88(+2.54%) |
Nov 23, 2018 | 34.51 | 34.68 | 34.39 | 34.51 | 487,630 | -0.35(-1.02%) |
Nov 21, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.59(+1.71%) | |
Nov 20, 2018 | 34.78 | 34.86 | 34.20 | 34.27 | 3,005,834 | -0.91(-2.59%) |
Nov 19, 2018 | 35.22 | 35.51 | 35.07 | 35.18 | 1,412,110 | -0.14(-0.39%) |
Nov 16, 2018 | 35.13 | 35.40 | 35.06 | 35.32 | 948,805 | -0.04(-0.11%) |
Nov 15, 2018 | 35.11 | 35.49 | 34.92 | 35.36 | 1,849,428 | +0.06(+0.18%) |
Nov 14, 2018 | 35.52 | 35.63 | 35.18 | 35.30 | 1,897,716 | +0.00(+0.00%) |
Nov 13, 2018 | 34.96 | 35.51 | 34.83 | 35.30 | 1,678,211 | +0.53(+1.53%) |
Nov 12, 2018 | 34.84 | 35.08 | 34.53 | 34.77 | 2,500,111 | -0.09(-0.25%) |
Nov 09, 2018 | 33.36 | 35.10 | 33.36 | 34.85 | 2,367,603 | +1.52(+4.57%) |
Nov 08, 2018 | 33.44 | 33.65 | 33.11 | 33.33 | 1,114,489 | -0.29(-0.86%) |
Nov 07, 2018 | 33.59 | 33.77 | 33.37 | 33.62 | 1,107,737 | +0.24(+0.72%) |
Nov 06, 2018 | 33.40 | 33.49 | 33.17 | 33.38 | 1,178,238 | -0.01(-0.02%) |
Nov 05, 2018 | 33.17 | 33.44 | 33.14 | 33.39 | 668,158 | +0.30(+0.90%) |
Nov 02, 2018 | 33.27 | 33.28 | 32.97 | 33.09 | 1,006,933 | -0.05(-0.15%) |
Nov 01, 2018 | 33.01 | 33.26 | 32.95 | 33.14 | 1,060,279 | +0.33(+1.01%) |
Oct 31, 2018 | 32.88 | 33.13 | 32.73 | 32.81 | 1,688,806 | +0.21(+0.64%) |
Oct 30, 2018 | 32.13 | 32.62 | 32.06 | 32.60 | 1,084,262 | +0.47(+1.45%) |
Oct 29, 2018 | 32.74 | 32.86 | 31.86 | 32.13 | 1,336,552 | -0.26(-0.80%) |
Oct 26, 2018 | 32.53 | 32.64 | 31.86 | 32.39 | 1,294,593 | -0.41(-1.25%) |
Oct 25, 2018 | 32.83 | 32.94 | 32.64 | 32.80 | 1,398,056 | +0.14(+0.44%) |
Oct 24, 2018 | 33.44 | 33.44 | 32.64 | 32.66 | 1,666,159 | -0.88(-2.62%) |
Oct 23, 2018 | 33.31 | 33.74 | 33.11 | 33.53 | 1,412,336 | -0.21(-0.62%) |
Oct 22, 2018 | 33.78 | 33.84 | 33.39 | 33.74 | 971,339 | +0.02(+0.05%) |
Oct 19, 2018 | 33.63 | 34.08 | 33.58 | 33.73 | 946,321 | +0.18(+0.53%) |
Oct 18, 2018 | 34.32 | 34.32 | 33.51 | 33.55 | 1,583,167 | -0.86(-2.50%) |
Oct 17, 2018 | 33.94 | 34.46 | 33.77 | 34.41 | 1,009,982 | +0.44(+1.30%) |
Oct 16, 2018 | 33.70 | 34.04 | 33.64 | 33.97 | 818,624 | +0.46(+1.37%) |
Oct 15, 2018 | 33.65 | 33.76 | 33.15 | 33.51 | 820,764 | -0.16(-0.48%) |
Oct 12, 2018 | 33.98 | 33.99 | 33.51 | 33.67 | 1,623,985 | +0.26(+0.77%) |
Oct 11, 2018 | 33.98 | 34.11 | 33.13 | 33.41 | 3,178,408 | -0.56(-1.66%) |
Oct 10, 2018 | 34.80 | 34.80 | 33.92 | 33.98 | 3,055,695 | -0.93(-2.65%) |
Oct 09, 2018 | 34.78 | 34.99 | 34.50 | 34.90 | 849,633 | +0.04(+0.12%) |
Oct 08, 2018 | 34.77 | 34.90 | 34.69 | 34.86 | 830,415 | -0.03(-0.09%) |
Oct 05, 2018 | 35.05 | 35.35 | 34.81 | 34.89 | 1,665,222 | -0.20(-0.57%) |
Oct 04, 2018 | 35.57 | 35.58 | 34.83 | 35.10 | 1,937,809 | -0.63(-1.76%) |
Oct 03, 2018 | 36.10 | 36.21 | 35.64 | 35.72 | 2,173,103 | -0.22(-0.60%) |
Oct 02, 2018 | 36.13 | 36.13 | 35.59 | 35.94 | 2,479,558 | -0.21(-0.58%) |
Oct 01, 2018 | 36.22 | 36.26 | 35.82 | 36.15 | 796,457 | +0.30(+0.83%) |
Sep 28, 2018 | 35.81 | 35.94 | 35.54 | 35.85 | 1,382,282 | +0.01(+0.02%) |
Sep 27, 2018 | 35.88 | 36.17 | 35.79 | 35.84 | 819,036 | -0.02(-0.05%) |
Sep 26, 2018 | 35.82 | 36.13 | 35.82 | 35.86 | 1,215,625 | +0.04(+0.11%) |
Sep 25, 2018 | 35.55 | 35.93 | 35.46 | 35.82 | 1,293,924 | +0.30(+0.84%) |
Sep 24, 2018 | 35.67 | 35.74 | 35.36 | 35.52 | 1,007,655 | -0.10(-0.27%) |
Sep 21, 2018 | 35.04 | 35.68 | 34.94 | 35.62 | 1,668,203 | +0.63(+1.79%) |
Sep 20, 2018 | 34.53 | 35.13 | 34.33 | 34.99 | 3,283,135 | +0.78(+2.28%) |
Sep 19, 2018 | 34.71 | 34.71 | 34.16 | 34.21 | 1,184,868 | -0.42(-1.21%) |
Sep 18, 2018 | 34.33 | 34.67 | 34.33 | 34.63 | 733,464 | +0.34(+0.99%) |
Sep 17, 2018 | 34.22 | 34.45 | 34.10 | 34.29 | 898,585 | +0.22(+0.64%) |
Sep 14, 2018 | 34.08 | 34.17 | 33.94 | 34.07 | 731,197 | +0.01(+0.02%) |
Sep 13, 2018 | 34.01 | 34.19 | 33.90 | 34.06 | 623,522 | +0.19(+0.55%) |
Sep 12, 2018 | 34.06 | 34.17 | 33.73 | 33.88 | 931,771 | -0.20(-0.59%) |
Sep 11, 2018 | 34.10 | 34.21 | 33.88 | 34.08 | 905,417 | -0.11(-0.33%) |
Sep 10, 2018 | 34.32 | 34.59 | 34.06 | 34.19 | 1,016,376 | -0.02(-0.05%) |
Sep 07, 2018 | 34.23 | 34.37 | 33.98 | 34.21 | 1,687,827 | -0.15(-0.44%) |
Sep 06, 2018 | 34.27 | 34.52 | 34.09 | 34.36 | 743,609 | +0.06(+0.19%) |
Sep 05, 2018 | 34.34 | 34.50 | 33.98 | 34.30 | 731,614 | -0.02(-0.05%) |