Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.18 | 35.18 | 35.11 | 35.15 | 36,313 | +0.03(+0.07%) |
Nov 29, 2018 | 35.21 | 35.22 | 35.13 | 35.13 | 4,193 | -0.04(-0.12%) |
Nov 28, 2018 | 34.96 | 35.17 | 34.96 | 35.17 | 5,795 | +0.29(+0.82%) |
Nov 27, 2018 | 34.96 | 34.96 | 34.88 | 34.88 | 1,237 | -0.07(-0.20%) |
Nov 26, 2018 | 35.02 | 35.02 | 34.95 | 34.95 | 2,094 | -0.04(-0.11%) |
Nov 23, 2018 | 34.99 | 34.99 | 34.99 | 34.99 | 134 | +0.00(+0.00%) |
Nov 21, 2018 | 34.99 | 34.99 | 34.99 | 0 | +0.19(+0.53%) | |
Nov 20, 2018 | 34.81 | 34.81 | 34.80 | 34.80 | 3,486 | -0.18(-0.51%) |
Nov 19, 2018 | 34.97 | 34.98 | 34.95 | 34.98 | 1,264 | +0.01(+0.04%) |
Nov 16, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 806 | +0.01(+0.02%) |
Nov 15, 2018 | 34.94 | 34.96 | 34.94 | 34.96 | 918 | -0.07(-0.20%) |
Nov 14, 2018 | 35.20 | 35.21 | 35.03 | 35.03 | 2,329 | -0.16(-0.47%) |
Nov 13, 2018 | 35.26 | 35.26 | 35.19 | 35.19 | 905 | -0.06(-0.18%) |
Nov 12, 2018 | 35.41 | 35.41 | 35.26 | 35.26 | 2,053 | -0.25(-0.71%) |
Nov 09, 2018 | 35.51 | 35.53 | 35.51 | 35.51 | 1,479 | -0.17(-0.49%) |
Nov 08, 2018 | 35.68 | 35.68 | 35.68 | 35.68 | 390 | +0.14(+0.38%) |
Nov 07, 2018 | 35.55 | 35.55 | 35.55 | 35.55 | 571 | +0.00(+0.00%) |
Nov 06, 2018 | 35.52 | 35.55 | 35.52 | 35.55 | 1,810 | +0.09(+0.24%) |
Nov 05, 2018 | 35.42 | 35.46 | 35.42 | 35.46 | 1,019 | +0.04(+0.11%) |
Nov 02, 2018 | 35.51 | 35.51 | 35.41 | 35.42 | 3,765 | -0.01(-0.04%) |
Nov 01, 2018 | 35.37 | 35.44 | 35.37 | 35.44 | 53,301 | +0.07(+0.20%) |
Oct 31, 2018 | 35.33 | 35.37 | 35.33 | 35.37 | 21,441 | +0.24(+0.67%) |
Oct 30, 2018 | 35.15 | 35.17 | 35.13 | 35.13 | 29,083 | -0.21(-0.58%) |
Oct 29, 2018 | 35.34 | 35.34 | 35.34 | 35.34 | 583 | +0.08(+0.23%) |
Oct 26, 2018 | 35.29 | 35.29 | 35.26 | 35.26 | 1,490 | -0.15(-0.42%) |
Oct 25, 2018 | 35.32 | 35.40 | 35.32 | 35.40 | 98,229 | +0.18(+0.50%) |
Oct 24, 2018 | 35.34 | 35.34 | 35.23 | 35.23 | 1,472 | -0.34(-0.95%) |
Oct 23, 2018 | 35.57 | 35.57 | 35.57 | 35.57 | 541 | +0.00(+0.00%) |
Oct 22, 2018 | 35.57 | 35.57 | 35.57 | 35.57 | 1,089 | +0.13(+0.37%) |
Oct 19, 2018 | 35.53 | 35.53 | 35.42 | 35.43 | 5,147 | -0.02(-0.06%) |
Oct 18, 2018 | 35.55 | 35.55 | 35.46 | 35.46 | 3,057 | -0.18(-0.50%) |
Oct 17, 2018 | 35.63 | 35.64 | 35.56 | 35.63 | 3,627 | -0.01(-0.04%) |
Oct 16, 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 4,921 | +0.10(+0.29%) |
Oct 15, 2018 | 35.46 | 35.54 | 35.46 | 35.54 | 2,454 | -0.04(-0.11%) |
Oct 12, 2018 | 35.53 | 35.58 | 35.52 | 35.58 | 12,598 | +0.28(+0.79%) |
Oct 11, 2018 | 35.31 | 35.38 | 35.30 | 35.30 | 2,898 | -0.02(-0.06%) |
Oct 10, 2018 | 35.41 | 35.42 | 35.32 | 35.32 | 2,231 | -0.20(-0.56%) |
Oct 09, 2018 | 35.55 | 35.55 | 35.50 | 35.52 | 1,135 | -0.11(-0.31%) |
Oct 08, 2018 | 35.63 | 35.63 | 35.63 | 35.63 | 1,085 | -0.04(-0.12%) |
Oct 05, 2018 | 35.68 | 35.68 | 35.68 | 35.68 | 677 | -0.15(-0.41%) |
Oct 04, 2018 | 35.82 | 35.82 | 35.82 | 35.82 | 925 | -0.15(-0.41%) |
Oct 03, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 480 | +0.04(+0.10%) |
Oct 02, 2018 | 35.92 | 35.94 | 35.92 | 35.94 | 1,024 | -0.02(-0.06%) |
Oct 01, 2018 | 35.90 | 35.96 | 35.90 | 35.96 | 1,804 | +0.08(+0.22%) |
Sep 28, 2018 | 35.85 | 35.88 | 35.85 | 35.88 | 816 | +0.05(+0.14%) |
Sep 27, 2018 | 35.83 | 35.83 | 35.83 | 35.83 | 419 | -0.01(-0.02%) |
Sep 26, 2018 | 35.76 | 35.83 | 35.76 | 35.83 | 1,680 | +0.03(+0.08%) |
Sep 25, 2018 | 35.80 | 35.80 | 35.77 | 35.80 | 2,262 | -0.04(-0.11%) |
Sep 24, 2018 | 35.84 | 35.84 | 35.84 | 35.84 | 408 | +0.00(+0.00%) |
Sep 21, 2018 | 35.84 | 35.84 | 35.84 | 35.84 | 544 | +0.04(+0.10%) |
Sep 20, 2018 | 35.84 | 35.84 | 35.78 | 35.81 | 1,696 | -0.02(-0.05%) |
Sep 19, 2018 | 35.83 | 35.83 | 35.83 | 35.83 | 914 | +0.02(+0.05%) |
Sep 18, 2018 | 35.81 | 35.81 | 35.81 | 35.81 | 193 | +0.00(+0.00%) |
Sep 17, 2018 | 35.80 | 35.86 | 35.80 | 35.81 | 13,412 | -0.02(-0.05%) |
Sep 14, 2018 | 35.86 | 35.86 | 35.83 | 35.83 | 1,360 | -0.02(-0.06%) |
Sep 13, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 1,076 | +0.12(+0.34%) |
Sep 12, 2018 | 35.74 | 35.74 | 35.73 | 35.73 | 2,133 | +0.05(+0.14%) |
Sep 11, 2018 | 35.68 | 35.68 | 35.68 | 35.68 | 304 | +0.00(+0.00%) |
Sep 10, 2018 | 35.71 | 35.71 | 35.68 | 35.68 | 1,366 | +0.02(+0.05%) |
Sep 07, 2018 | 35.59 | 35.66 | 35.59 | 35.66 | 952 | -0.00(-0.01%) |
Sep 06, 2018 | 35.66 | 35.66 | 35.66 | 35.66 | 620 | +0.04(+0.11%) |
Sep 05, 2018 | 35.64 | 35.68 | 35.62 | 35.62 | 2,017 | -0.10(-0.28%) |