Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.36 | 35.53 | 35.16 | 35.45 | 104,784 | +0.29(+0.83%) |
Nov 29, 2018 | 35.10 | 35.44 | 34.83 | 35.16 | 363,004 | +0.03(+0.08%) |
Nov 28, 2018 | 34.20 | 35.13 | 34.13 | 35.13 | 184,552 | +1.18(+3.48%) |
Nov 27, 2018 | 34.23 | 34.30 | 33.92 | 33.95 | 205,116 | -0.48(-1.41%) |
Nov 26, 2018 | 34.03 | 34.44 | 34.00 | 34.43 | 123,577 | +0.71(+2.10%) |
Nov 23, 2018 | 33.31 | 33.94 | 33.31 | 33.72 | 96,327 | +0.25(+0.75%) |
Nov 21, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.54(+1.65%) | |
Nov 20, 2018 | 32.92 | 33.53 | 32.61 | 32.93 | 692,793 | -0.56(-1.68%) |
Nov 19, 2018 | 35.08 | 35.11 | 33.46 | 33.49 | 355,959 | -1.64(-4.66%) |
Nov 16, 2018 | 34.92 | 35.23 | 34.66 | 35.13 | 93,542 | +0.05(+0.14%) |
Nov 15, 2018 | 34.33 | 35.21 | 34.31 | 35.08 | 381,976 | +0.71(+2.06%) |
Nov 14, 2018 | 34.76 | 35.06 | 34.31 | 34.37 | 160,710 | -0.16(-0.48%) |
Nov 13, 2018 | 34.62 | 34.95 | 34.34 | 34.54 | 221,604 | +0.00(+0.00%) |
Nov 12, 2018 | 35.37 | 35.39 | 34.45 | 34.54 | 257,991 | -1.04(-2.92%) |
Nov 09, 2018 | 36.24 | 36.24 | 35.20 | 35.58 | 228,029 | -0.77(-2.11%) |
Nov 08, 2018 | 36.39 | 36.57 | 36.18 | 36.34 | 339,795 | +0.12(+0.32%) |
Nov 07, 2018 | 35.43 | 36.25 | 35.43 | 36.22 | 312,184 | +0.86(+2.44%) |
Nov 06, 2018 | 34.94 | 35.60 | 34.85 | 35.36 | 190,972 | +0.29(+0.83%) |
Nov 05, 2018 | 35.26 | 35.44 | 34.63 | 35.07 | 224,948 | -0.05(-0.14%) |
Nov 02, 2018 | 35.80 | 35.88 | 35.00 | 35.12 | 249,172 | -0.51(-1.44%) |
Nov 01, 2018 | 35.17 | 35.72 | 34.89 | 35.63 | 196,440 | +0.71(+2.03%) |
Oct 31, 2018 | 34.46 | 35.23 | 34.46 | 34.93 | 280,269 | +0.90(+2.65%) |
Oct 30, 2018 | 33.59 | 34.08 | 33.37 | 34.02 | 454,347 | +0.63(+1.89%) |
Oct 29, 2018 | 34.25 | 34.58 | 32.93 | 33.39 | 575,602 | -0.36(-1.06%) |
Oct 26, 2018 | 33.78 | 34.23 | 33.23 | 33.75 | 437,495 | -0.94(-2.71%) |
Oct 25, 2018 | 34.17 | 34.88 | 34.17 | 34.69 | 331,439 | +0.68(+2.00%) |
Oct 24, 2018 | 35.40 | 35.59 | 34.01 | 34.01 | 287,678 | -1.43(-4.02%) |
Oct 23, 2018 | 35.14 | 35.64 | 34.79 | 35.44 | 270,985 | -0.23(-0.65%) |
Oct 22, 2018 | 35.40 | 35.77 | 35.26 | 35.67 | 237,240 | +0.46(+1.29%) |
Oct 19, 2018 | 35.93 | 36.09 | 35.21 | 35.22 | 223,801 | -0.58(-1.63%) |
Oct 18, 2018 | 36.43 | 36.43 | 35.60 | 35.80 | 274,859 | -0.63(-1.73%) |
Oct 17, 2018 | 36.40 | 36.43 | 35.99 | 36.43 | 264,448 | +0.06(+0.16%) |
Oct 16, 2018 | 35.34 | 36.45 | 35.34 | 36.37 | 290,029 | +1.17(+3.33%) |
Oct 15, 2018 | 35.07 | 35.48 | 34.81 | 35.20 | 358,601 | +0.03(+0.08%) |
Oct 12, 2018 | 34.87 | 35.43 | 34.68 | 35.17 | 694,815 | +0.90(+2.63%) |
Oct 11, 2018 | 34.56 | 35.18 | 34.14 | 34.27 | 1,115,323 | -0.47(-1.34%) |
Oct 10, 2018 | 36.07 | 36.07 | 34.72 | 34.73 | 1,296,675 | -1.01(-2.82%) |
Oct 09, 2018 | 35.81 | 36.15 | 35.59 | 35.74 | 383,002 | -0.20(-0.57%) |
Oct 08, 2018 | 36.67 | 36.75 | 35.49 | 35.94 | 411,748 | -0.92(-2.50%) |
Oct 05, 2018 | 37.24 | 37.27 | 36.48 | 36.86 | 352,616 | -0.23(-0.63%) |
Oct 04, 2018 | 37.86 | 37.86 | 36.98 | 37.10 | 1,191,657 | -0.75(-1.97%) |
Oct 03, 2018 | 37.69 | 38.07 | 37.68 | 37.84 | 200,152 | +0.16(+0.44%) |
Oct 02, 2018 | 38.32 | 38.35 | 37.58 | 37.68 | 450,594 | -0.76(-1.97%) |
Oct 01, 2018 | 39.20 | 39.20 | 38.34 | 38.44 | 305,098 | -0.48(-1.22%) |
Sep 28, 2018 | 38.66 | 39.01 | 38.66 | 38.91 | 179,350 | +0.16(+0.43%) |
Sep 27, 2018 | 38.89 | 38.89 | 38.68 | 38.75 | 228,002 | +0.09(+0.23%) |
Sep 26, 2018 | 39.01 | 39.07 | 38.62 | 38.66 | 204,425 | -0.24(-0.62%) |
Sep 25, 2018 | 38.59 | 38.97 | 38.47 | 38.90 | 300,518 | +0.47(+1.21%) |
Sep 24, 2018 | 38.20 | 38.55 | 37.95 | 38.44 | 294,660 | +0.16(+0.41%) |
Sep 21, 2018 | 38.51 | 38.51 | 38.15 | 38.28 | 220,707 | -0.11(-0.28%) |
Sep 20, 2018 | 38.36 | 38.54 | 38.18 | 38.39 | 1,109,214 | +0.13(+0.33%) |
Sep 19, 2018 | 38.78 | 38.79 | 38.01 | 38.26 | 260,572 | -0.46(-1.18%) |
Sep 18, 2018 | 38.44 | 38.83 | 38.37 | 38.72 | 153,397 | +0.28(+0.73%) |
Sep 17, 2018 | 39.35 | 39.35 | 38.41 | 38.44 | 345,380 | -0.91(-2.32%) |
Sep 14, 2018 | 39.30 | 39.48 | 39.13 | 39.35 | 171,924 | +0.17(+0.45%) |
Sep 13, 2018 | 39.29 | 39.48 | 39.02 | 39.17 | 330,412 | +0.00(+0.00%) |
Sep 12, 2018 | 39.06 | 39.22 | 38.57 | 39.17 | 472,930 | +0.06(+0.15%) |
Sep 11, 2018 | 39.03 | 39.24 | 38.79 | 39.11 | 342,789 | +0.05(+0.12%) |
Sep 10, 2018 | 39.11 | 39.11 | 38.84 | 39.07 | 143,901 | +0.14(+0.35%) |
Sep 07, 2018 | 38.66 | 39.30 | 38.53 | 38.93 | 333,123 | +0.27(+0.70%) |
Sep 06, 2018 | 38.71 | 38.79 | 38.46 | 38.66 | 198,952 | -0.05(-0.13%) |
Sep 05, 2018 | 39.31 | 39.31 | 38.25 | 38.71 | 416,071 | -0.60(-1.53%) |