Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.67 | 36.99 | 36.58 | 36.86 | 500,803 | +0.05(+0.12%) |
Nov 29, 2018 | 36.70 | 37.00 | 36.64 | 36.81 | 384,516 | +0.01(+0.02%) |
Nov 28, 2018 | 36.33 | 36.82 | 36.03 | 36.80 | 362,086 | +0.62(+1.72%) |
Nov 27, 2018 | 36.49 | 36.98 | 36.07 | 36.18 | 446,906 | -0.52(-1.43%) |
Nov 26, 2018 | 36.70 | 36.91 | 36.42 | 36.70 | 387,354 | +0.45(+1.25%) |
Nov 23, 2018 | 36.36 | 36.66 | 36.12 | 36.25 | 246,193 | -0.24(-0.67%) |
Nov 21, 2018 | 36.50 | 36.50 | 36.50 | 0 | +0.84(+2.35%) | |
Nov 20, 2018 | 35.78 | 36.08 | 35.54 | 35.66 | 572,539 | -0.45(-1.25%) |
Nov 19, 2018 | 35.87 | 36.21 | 35.65 | 36.11 | 638,092 | +0.24(+0.68%) |
Nov 16, 2018 | 35.86 | 36.14 | 35.60 | 35.87 | 649,023 | -0.18(-0.50%) |
Nov 15, 2018 | 35.36 | 36.05 | 35.23 | 36.05 | 671,436 | +0.48(+1.34%) |
Nov 14, 2018 | 36.47 | 36.67 | 35.52 | 35.57 | 838,812 | -0.76(-2.08%) |
Nov 13, 2018 | 35.35 | 36.90 | 35.35 | 36.32 | 1,387,062 | +1.31(+3.75%) |
Nov 12, 2018 | 37.26 | 37.35 | 34.99 | 35.01 | 1,448,924 | -2.37(-6.33%) |
Nov 09, 2018 | 37.77 | 39.03 | 37.11 | 37.38 | 1,756,711 | +0.12(+0.31%) |
Nov 08, 2018 | 36.98 | 37.40 | 36.89 | 37.26 | 848,601 | +0.10(+0.27%) |
Nov 07, 2018 | 37.24 | 37.40 | 36.73 | 37.16 | 701,982 | +0.14(+0.39%) |
Nov 06, 2018 | 36.56 | 37.11 | 36.44 | 37.02 | 953,902 | +0.49(+1.35%) |
Nov 05, 2018 | 36.19 | 36.77 | 36.19 | 36.52 | 501,318 | +0.47(+1.30%) |
Nov 02, 2018 | 36.43 | 36.69 | 35.85 | 36.05 | 591,426 | -0.08(-0.22%) |
Nov 01, 2018 | 36.08 | 36.39 | 35.96 | 36.14 | 702,565 | +0.18(+0.50%) |
Oct 31, 2018 | 35.69 | 36.48 | 35.61 | 35.96 | 790,505 | +0.61(+1.73%) |
Oct 30, 2018 | 35.06 | 35.38 | 34.77 | 35.34 | 580,219 | +0.39(+1.11%) |
Oct 29, 2018 | 35.43 | 35.68 | 34.69 | 34.96 | 713,403 | -0.01(-0.03%) |
Oct 26, 2018 | 35.16 | 35.23 | 34.68 | 34.97 | 824,261 | -0.45(-1.27%) |
Oct 25, 2018 | 35.09 | 35.77 | 35.02 | 35.42 | 849,351 | +0.39(+1.10%) |
Oct 24, 2018 | 36.03 | 36.16 | 34.99 | 35.03 | 866,887 | -1.08(-2.99%) |
Oct 23, 2018 | 36.13 | 36.32 | 35.44 | 36.11 | 1,612,521 | -0.54(-1.47%) |
Oct 22, 2018 | 36.95 | 37.13 | 36.58 | 36.65 | 1,167,372 | -0.12(-0.32%) |
Oct 19, 2018 | 36.87 | 37.23 | 36.50 | 36.77 | 912,992 | -0.08(-0.22%) |
Oct 18, 2018 | 37.13 | 37.44 | 36.69 | 36.85 | 516,556 | -0.33(-0.90%) |
Oct 17, 2018 | 36.87 | 37.47 | 36.80 | 37.18 | 447,221 | +0.33(+0.90%) |
Oct 16, 2018 | 36.39 | 36.85 | 36.11 | 36.85 | 512,824 | +0.67(+1.84%) |
Oct 15, 2018 | 35.88 | 36.49 | 35.85 | 36.18 | 650,197 | +0.25(+0.70%) |
Oct 12, 2018 | 36.64 | 36.68 | 35.51 | 35.93 | 837,937 | -0.28(-0.77%) |
Oct 11, 2018 | 37.24 | 37.36 | 36.09 | 36.21 | 833,124 | -1.19(-3.17%) |
Oct 10, 2018 | 38.27 | 38.54 | 37.37 | 37.40 | 513,987 | -1.03(-2.67%) |
Oct 09, 2018 | 37.81 | 38.56 | 37.71 | 38.42 | 700,427 | +0.45(+1.18%) |
Oct 08, 2018 | 37.91 | 38.18 | 37.66 | 37.97 | 566,367 | -0.02(-0.05%) |
Oct 05, 2018 | 38.08 | 38.33 | 37.75 | 37.99 | 624,784 | -0.05(-0.14%) |
Oct 04, 2018 | 37.57 | 38.59 | 37.28 | 38.04 | 694,956 | -0.35(-0.91%) |
Oct 03, 2018 | 38.22 | 38.66 | 38.21 | 38.39 | 721,768 | +0.24(+0.64%) |
Oct 02, 2018 | 37.76 | 38.19 | 37.58 | 38.15 | 593,952 | +0.37(+0.98%) |
Oct 01, 2018 | 38.16 | 38.22 | 37.52 | 37.78 | 635,275 | -0.20(-0.52%) |
Sep 28, 2018 | 37.67 | 38.11 | 37.57 | 37.98 | 681,825 | +0.17(+0.45%) |
Sep 27, 2018 | 37.73 | 38.07 | 37.62 | 37.81 | 406,517 | +0.12(+0.31%) |
Sep 26, 2018 | 38.14 | 38.28 | 37.64 | 37.69 | 577,047 | -0.38(-0.99%) |
Sep 25, 2018 | 38.51 | 38.73 | 38.07 | 38.07 | 499,981 | -0.13(-0.35%) |
Sep 24, 2018 | 37.97 | 38.34 | 37.79 | 38.20 | 691,395 | +0.18(+0.47%) |
Sep 21, 2018 | 38.09 | 38.41 | 37.93 | 38.02 | 1,272,696 | -0.01(-0.02%) |
Sep 20, 2018 | 37.55 | 38.13 | 37.55 | 38.03 | 766,325 | +0.66(+1.76%) |
Sep 19, 2018 | 36.45 | 37.58 | 36.44 | 37.38 | 704,924 | +0.95(+2.62%) |
Sep 18, 2018 | 36.15 | 36.45 | 36.13 | 36.42 | 536,797 | +0.15(+0.42%) |
Sep 17, 2018 | 36.52 | 36.68 | 36.17 | 36.27 | 540,681 | -0.23(-0.64%) |
Sep 14, 2018 | 36.22 | 36.51 | 36.22 | 36.50 | 391,838 | +0.22(+0.59%) |
Sep 13, 2018 | 36.27 | 36.59 | 36.18 | 36.29 | 401,103 | +0.14(+0.40%) |
Sep 12, 2018 | 36.16 | 36.37 | 36.02 | 36.14 | 517,623 | -0.11(-0.30%) |
Sep 11, 2018 | 36.48 | 36.76 | 36.23 | 36.25 | 554,535 | -0.17(-0.47%) |
Sep 10, 2018 | 37.10 | 37.13 | 36.42 | 36.42 | 798,224 | -0.54(-1.46%) |
Sep 07, 2018 | 36.96 | 37.22 | 36.85 | 36.96 | 494,579 | -0.05(-0.12%) |
Sep 06, 2018 | 36.96 | 37.29 | 36.87 | 37.01 | 571,546 | +0.04(+0.10%) |
Sep 05, 2018 | 36.53 | 37.10 | 36.53 | 36.97 | 546,756 | +0.45(+1.23%) |