Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.06 | 32.06 | 32.06 | 0 | -0.39(-1.20%) | |
Nov 29, 2018 | 32.26 | 33.07 | 32.20 | 32.45 | 1,572,312 | +0.26(+0.81%) |
Nov 28, 2018 | 32.97 | 32.97 | 32.18 | 32.19 | 2,070,675 | -0.80(-2.42%) |
Nov 27, 2018 | 33.60 | 34.18 | 32.79 | 32.99 | 1,951,297 | -0.52(-1.55%) |
Nov 26, 2018 | 33.00 | 33.64 | 32.86 | 33.51 | 2,054,522 | +0.70(+2.13%) |
Nov 23, 2018 | 32.82 | 33.83 | 32.74 | 32.81 | 3,186,000 | -1.46(-4.26%) |
Nov 21, 2018 | 34.27 | 34.27 | 34.27 | 0 | -0.22(-0.64%) | |
Nov 20, 2018 | 34.18 | 34.69 | 34.14 | 34.49 | 6,116,400 | +0.19(+0.55%) |
Nov 19, 2018 | 34.25 | 34.37 | 34.09 | 34.30 | 4,245,860 | +0.06(+0.18%) |
Nov 16, 2018 | 34.02 | 34.26 | 33.92 | 34.24 | 2,260,400 | +0.03(+0.09%) |
Nov 15, 2018 | 33.63 | 34.21 | 33.50 | 34.21 | 3,612,001 | +0.46(+1.36%) |
Nov 14, 2018 | 33.87 | 33.91 | 33.54 | 33.75 | 2,323,012 | +0.03(+0.09%) |
Nov 13, 2018 | 33.67 | 33.88 | 33.57 | 33.72 | 2,902,974 | +0.16(+0.48%) |
Nov 12, 2018 | 33.55 | 33.89 | 33.50 | 33.56 | 2,302,090 | +0.09(+0.27%) |
Nov 09, 2018 | 33.47 | 33.58 | 33.28 | 33.47 | 1,421,200 | -0.09(-0.27%) |
Nov 08, 2018 | 33.50 | 33.66 | 33.11 | 33.56 | 825,457 | +0.00(+0.00%) |
Nov 07, 2018 | 33.18 | 33.58 | 32.86 | 33.56 | 1,436,513 | +0.48(+1.45%) |
Nov 06, 2018 | 33.15 | 33.34 | 32.76 | 33.08 | 3,401,515 | -0.10(-0.30%) |
Nov 05, 2018 | 32.87 | 33.36 | 32.87 | 33.18 | 1,207,971 | +0.32(+0.97%) |
Nov 02, 2018 | 33.36 | 33.49 | 32.63 | 32.86 | 1,194,400 | -0.48(-1.44%) |
Nov 01, 2018 | 33.04 | 33.41 | 32.86 | 33.34 | 980,615 | +0.33(+1.00%) |
Oct 31, 2018 | 33.30 | 33.34 | 33.01 | 33.01 | 1,689,891 | -0.12(-0.36%) |
Oct 30, 2018 | 32.90 | 33.19 | 32.76 | 33.13 | 1,316,995 | +0.28(+0.85%) |
Oct 29, 2018 | 32.75 | 33.04 | 32.71 | 32.85 | 1,577,912 | +0.36(+1.11%) |
Oct 26, 2018 | 32.33 | 32.79 | 32.00 | 32.49 | 1,437,900 | +0.00(+0.00%) |
Oct 25, 2018 | 31.90 | 32.63 | 31.80 | 32.49 | 1,182,282 | +0.67(+2.11%) |
Oct 24, 2018 | 31.99 | 32.17 | 31.81 | 31.82 | 1,505,556 | -0.12(-0.38%) |
Oct 23, 2018 | 31.84 | 32.05 | 31.46 | 31.94 | 1,280,945 | -0.10(-0.31%) |
Oct 22, 2018 | 31.93 | 32.10 | 31.74 | 32.04 | 885,798 | -0.03(-0.09%) |
Oct 19, 2018 | 31.59 | 32.26 | 31.52 | 32.07 | 4,243,500 | +0.45(+1.42%) |
Oct 18, 2018 | 31.95 | 32.12 | 31.52 | 31.62 | 1,707,475 | -0.42(-1.31%) |
Oct 17, 2018 | 32.05 | 32.24 | 31.66 | 32.04 | 2,444,190 | -0.13(-0.40%) |
Oct 16, 2018 | 31.88 | 32.27 | 31.60 | 32.17 | 1,991,028 | +0.38(+1.20%) |
Oct 15, 2018 | 31.64 | 32.00 | 31.54 | 31.79 | 1,510,891 | +0.03(+0.09%) |
Oct 12, 2018 | 32.34 | 32.35 | 31.50 | 31.76 | 2,234,800 | -0.28(-0.87%) |
Oct 11, 2018 | 32.75 | 32.80 | 31.99 | 32.04 | 2,439,633 | -0.74(-2.26%) |
Oct 10, 2018 | 33.17 | 33.28 | 32.77 | 32.78 | 1,903,686 | -0.53(-1.59%) |
Oct 09, 2018 | 33.38 | 33.42 | 33.13 | 33.31 | 3,111,822 | -0.07(-0.21%) |
Oct 08, 2018 | 33.12 | 33.41 | 33.00 | 33.38 | 789,353 | +0.32(+0.97%) |
Oct 05, 2018 | 33.46 | 33.49 | 32.80 | 33.06 | 1,913,100 | -0.36(-1.08%) |
Oct 04, 2018 | 33.97 | 34.01 | 33.37 | 33.42 | 1,503,970 | -0.65(-1.91%) |
Oct 03, 2018 | 33.89 | 34.16 | 33.87 | 34.07 | 577,968 | +0.19(+0.56%) |
Oct 02, 2018 | 34.13 | 34.35 | 33.87 | 33.88 | 1,207,545 | -0.25(-0.73%) |
Oct 01, 2018 | 34.65 | 34.65 | 34.12 | 34.13 | 990,568 | -0.46(-1.33%) |
Sep 28, 2018 | 34.35 | 34.60 | 34.32 | 34.59 | 1,329,400 | +0.24(+0.70%) |
Sep 27, 2018 | 34.20 | 34.45 | 34.15 | 34.35 | 1,354,750 | +0.22(+0.64%) |
Sep 26, 2018 | 34.37 | 34.48 | 34.12 | 34.13 | 1,132,004 | -0.26(-0.76%) |
Sep 25, 2018 | 34.40 | 34.56 | 34.37 | 34.39 | 1,055,574 | +0.08(+0.23%) |
Sep 24, 2018 | 34.48 | 34.48 | 34.03 | 34.31 | 703,483 | -0.16(-0.46%) |
Sep 21, 2018 | 34.48 | 34.62 | 34.33 | 34.47 | 1,842,200 | +0.00(+0.00%) |
Sep 20, 2018 | 34.11 | 34.49 | 33.96 | 34.47 | 1,535,438 | +0.45(+1.32%) |
Sep 19, 2018 | 34.38 | 34.42 | 33.77 | 34.02 | 2,716,018 | -0.41(-1.19%) |
Sep 18, 2018 | 34.37 | 34.49 | 34.23 | 34.43 | 2,170,608 | +0.06(+0.17%) |
Sep 17, 2018 | 34.26 | 34.52 | 34.11 | 34.37 | 1,591,642 | +0.11(+0.32%) |
Sep 14, 2018 | 34.32 | 34.38 | 34.09 | 34.26 | 2,512,300 | -0.09(-0.26%) |
Sep 13, 2018 | 34.23 | 34.52 | 34.15 | 34.35 | 2,300,922 | +0.23(+0.67%) |
Sep 12, 2018 | 34.41 | 34.41 | 34.04 | 34.12 | 889,687 | -0.32(-0.93%) |
Sep 11, 2018 | 34.32 | 34.63 | 34.31 | 34.44 | 2,368,550 | -0.05(-0.14%) |
Sep 10, 2018 | 34.92 | 35.01 | 34.45 | 34.49 | 1,113,178 | -0.32(-0.92%) |
Sep 07, 2018 | 34.75 | 35.16 | 34.46 | 34.81 | 4,861,500 | +0.18(+0.52%) |
Sep 06, 2018 | 34.87 | 35.30 | 34.47 | 34.63 | 9,968,459 | -0.39(-1.11%) |
Sep 05, 2018 | 34.99 | 35.18 | 34.77 | 35.02 | 1,237,838 | +0.01(+0.03%) |