Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.22 | 34.31 | 34.00 | 34.30 | 921,659 | +0.39(+1.15%) |
Nov 29, 2018 | 33.76 | 34.06 | 33.69 | 33.91 | 1,425,520 | +0.08(+0.24%) |
Nov 28, 2018 | 33.18 | 33.84 | 32.94 | 33.83 | 1,418,257 | +0.13(+0.38%) |
Nov 27, 2018 | 33.70 | 33.89 | 33.53 | 33.70 | 899,442 | -0.29(-0.85%) |
Nov 26, 2018 | 34.00 | 34.16 | 33.83 | 33.99 | 829,361 | -0.13(-0.37%) |
Nov 23, 2018 | 33.86 | 34.20 | 33.81 | 34.11 | 621,668 | +0.65(+1.94%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.75(+2.29%) | |
Nov 20, 2018 | 32.63 | 33.15 | 32.62 | 32.71 | 1,434,754 | -1.08(-3.21%) |
Nov 19, 2018 | 34.22 | 34.30 | 33.58 | 33.80 | 699,606 | -0.33(-0.95%) |
Nov 16, 2018 | 33.84 | 34.25 | 33.73 | 34.12 | 811,555 | +0.00(+0.00%) |
Nov 15, 2018 | 33.74 | 34.24 | 33.37 | 34.12 | 1,042,136 | +0.04(+0.11%) |
Nov 14, 2018 | 34.31 | 34.34 | 33.89 | 34.09 | 1,710,234 | +0.11(+0.32%) |
Nov 13, 2018 | 34.17 | 34.35 | 33.89 | 33.98 | 1,272,177 | +0.07(+0.21%) |
Nov 12, 2018 | 34.39 | 34.43 | 33.87 | 33.91 | 757,833 | -0.66(-1.91%) |
Nov 09, 2018 | 34.42 | 34.59 | 34.25 | 34.57 | 890,564 | -0.10(-0.29%) |
Nov 08, 2018 | 34.86 | 35.03 | 34.54 | 34.67 | 1,146,165 | -0.86(-2.42%) |
Nov 07, 2018 | 35.15 | 35.56 | 35.07 | 35.52 | 1,236,670 | +0.85(+2.45%) |
Nov 06, 2018 | 34.57 | 34.70 | 34.41 | 34.67 | 967,750 | -0.06(-0.18%) |
Nov 05, 2018 | 34.60 | 34.75 | 34.37 | 34.74 | 1,273,304 | +0.08(+0.23%) |
Nov 02, 2018 | 34.99 | 35.09 | 34.41 | 34.66 | 1,499,508 | +0.05(+0.13%) |
Nov 01, 2018 | 34.18 | 34.62 | 34.07 | 34.61 | 1,579,247 | +0.97(+2.87%) |
Oct 31, 2018 | 33.50 | 33.92 | 33.41 | 33.64 | 1,681,976 | +0.81(+2.48%) |
Oct 30, 2018 | 32.17 | 32.88 | 32.14 | 32.83 | 1,247,032 | +0.23(+0.72%) |
Oct 29, 2018 | 33.09 | 33.19 | 32.25 | 32.60 | 1,614,036 | -0.23(-0.69%) |
Oct 26, 2018 | 32.52 | 33.09 | 32.27 | 32.82 | 1,649,558 | -0.01(-0.03%) |
Oct 25, 2018 | 32.56 | 33.09 | 32.34 | 32.83 | 1,580,974 | +1.11(+3.50%) |
Oct 24, 2018 | 32.33 | 32.47 | 31.71 | 31.72 | 2,426,036 | -1.14(-3.47%) |
Oct 23, 2018 | 32.88 | 33.00 | 32.43 | 32.86 | 2,066,185 | -0.14(-0.44%) |
Oct 22, 2018 | 33.49 | 33.53 | 32.59 | 33.00 | 3,002,038 | -3.10(-8.59%) |
Oct 19, 2018 | 35.86 | 36.34 | 35.83 | 36.10 | 1,930,958 | -0.51(-1.38%) |
Oct 18, 2018 | 37.09 | 37.11 | 36.52 | 36.61 | 1,171,988 | -0.77(-2.06%) |
Oct 17, 2018 | 37.56 | 37.56 | 37.24 | 37.38 | 1,130,378 | -0.06(-0.17%) |
Oct 16, 2018 | 37.25 | 37.48 | 37.06 | 37.44 | 975,617 | +1.03(+2.83%) |
Oct 15, 2018 | 36.36 | 36.64 | 36.33 | 36.41 | 1,356,517 | -0.42(-1.13%) |
Oct 12, 2018 | 36.87 | 36.92 | 36.36 | 36.83 | 974,110 | +0.40(+1.09%) |
Oct 11, 2018 | 37.00 | 37.21 | 36.28 | 36.43 | 1,603,527 | -0.33(-0.91%) |
Oct 10, 2018 | 37.86 | 37.86 | 36.74 | 36.76 | 1,964,496 | -0.89(-2.35%) |
Oct 09, 2018 | 37.37 | 37.88 | 37.37 | 37.65 | 1,191,257 | -0.11(-0.29%) |
Oct 08, 2018 | 37.58 | 37.92 | 37.43 | 37.76 | 918,613 | -0.76(-1.97%) |
Oct 05, 2018 | 38.34 | 38.71 | 38.25 | 38.52 | 985,286 | -0.35(-0.91%) |
Oct 04, 2018 | 39.49 | 39.56 | 38.57 | 38.87 | 1,584,887 | -1.22(-3.04%) |
Oct 03, 2018 | 40.12 | 40.25 | 39.84 | 40.09 | 1,400,214 | +0.21(+0.52%) |
Oct 02, 2018 | 40.04 | 40.11 | 39.74 | 39.88 | 1,751,776 | -1.39(-3.37%) |
Oct 01, 2018 | 41.56 | 41.65 | 41.26 | 41.27 | 1,247,705 | +0.14(+0.35%) |
Sep 28, 2018 | 41.16 | 41.34 | 41.06 | 41.13 | 619,234 | -0.54(-1.30%) |
Sep 27, 2018 | 41.87 | 41.97 | 41.66 | 41.67 | 955,544 | -0.23(-0.56%) |
Sep 26, 2018 | 41.86 | 42.18 | 41.82 | 41.90 | 1,364,627 | +0.05(+0.11%) |
Sep 25, 2018 | 41.92 | 42.16 | 41.81 | 41.86 | 609,880 | +0.58(+1.40%) |
Sep 24, 2018 | 41.27 | 41.32 | 41.20 | 41.28 | 541,852 | -0.15(-0.37%) |
Sep 21, 2018 | 41.61 | 41.71 | 41.42 | 41.43 | 500,942 | -0.35(-0.84%) |
Sep 20, 2018 | 41.57 | 41.81 | 41.53 | 41.79 | 824,676 | +0.63(+1.54%) |
Sep 19, 2018 | 40.94 | 41.21 | 40.81 | 41.15 | 570,423 | +0.04(+0.09%) |
Sep 18, 2018 | 40.81 | 41.22 | 40.80 | 41.12 | 671,097 | +0.08(+0.20%) |
Sep 17, 2018 | 41.28 | 41.35 | 40.99 | 41.04 | 755,744 | -0.31(-0.74%) |
Sep 14, 2018 | 41.40 | 41.56 | 41.21 | 41.34 | 512,672 | -0.19(-0.46%) |
Sep 13, 2018 | 41.43 | 41.65 | 41.37 | 41.53 | 803,875 | +0.52(+1.26%) |
Sep 12, 2018 | 40.61 | 41.15 | 40.57 | 41.02 | 1,169,990 | +0.85(+2.11%) |
Sep 11, 2018 | 39.93 | 40.18 | 39.84 | 40.17 | 1,652,671 | +0.43(+1.09%) |
Sep 10, 2018 | 39.74 | 39.80 | 39.65 | 39.74 | 708,930 | +0.49(+1.24%) |
Sep 07, 2018 | 39.08 | 39.48 | 39.06 | 39.25 | 1,374,798 | +0.08(+0.21%) |
Sep 06, 2018 | 39.19 | 39.41 | 38.98 | 39.17 | 1,049,231 | +0.00(+0.00%) |
Sep 05, 2018 | 39.31 | 39.41 | 39.04 | 39.17 | 1,074,598 | -0.59(-1.48%) |