Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.35 | 35.62 | 35.18 | 35.59 | 1,535,093 | +0.16(+0.46%) |
Nov 29, 2018 | 35.11 | 35.62 | 34.97 | 35.42 | 1,694,445 | +0.23(+0.66%) |
Nov 28, 2018 | 34.46 | 35.21 | 34.40 | 35.19 | 1,527,527 | +0.73(+2.11%) |
Nov 27, 2018 | 34.24 | 34.56 | 34.09 | 34.46 | 1,899,097 | -0.17(-0.49%) |
Nov 26, 2018 | 34.55 | 34.75 | 34.36 | 34.63 | 1,293,791 | +0.17(+0.49%) |
Nov 23, 2018 | 34.48 | 34.71 | 34.16 | 34.46 | 335,196 | -0.02(-0.06%) |
Nov 21, 2018 | 34.48 | 34.48 | 34.48 | 0 | +0.11(+0.33%) | |
Nov 20, 2018 | 35.04 | 35.31 | 34.28 | 34.37 | 1,868,685 | -0.91(-2.59%) |
Nov 19, 2018 | 34.74 | 35.35 | 34.74 | 35.28 | 1,772,947 | +0.45(+1.30%) |
Nov 16, 2018 | 34.44 | 34.87 | 34.32 | 34.83 | 1,206,538 | +0.40(+1.17%) |
Nov 15, 2018 | 35.95 | 36.02 | 34.08 | 34.43 | 2,484,757 | -1.80(-4.98%) |
Nov 14, 2018 | 36.51 | 36.62 | 35.98 | 36.23 | 1,789,454 | -0.06(-0.18%) |
Nov 13, 2018 | 36.14 | 36.51 | 35.60 | 36.30 | 1,173,276 | +0.21(+0.57%) |
Nov 12, 2018 | 36.27 | 36.76 | 36.04 | 36.09 | 716,655 | -0.09(-0.23%) |
Nov 09, 2018 | 35.83 | 36.38 | 35.81 | 36.17 | 792,488 | +0.32(+0.89%) |
Nov 08, 2018 | 35.98 | 36.28 | 35.65 | 35.86 | 1,367,468 | -0.21(-0.57%) |
Nov 07, 2018 | 36.17 | 36.17 | 35.51 | 36.06 | 1,240,522 | +0.23(+0.64%) |
Nov 06, 2018 | 36.28 | 36.31 | 35.73 | 35.83 | 1,156,588 | -0.36(-0.98%) |
Nov 05, 2018 | 35.43 | 36.40 | 35.43 | 36.19 | 1,385,437 | +0.85(+2.41%) |
Nov 02, 2018 | 36.44 | 36.44 | 34.80 | 35.34 | 1,804,036 | -1.00(-2.74%) |
Nov 01, 2018 | 36.54 | 37.39 | 36.16 | 36.33 | 1,829,771 | +0.33(+0.93%) |
Oct 31, 2018 | 36.10 | 36.42 | 35.82 | 36.00 | 2,087,031 | -0.18(-0.50%) |
Oct 30, 2018 | 36.28 | 37.23 | 36.12 | 36.18 | 1,863,270 | +0.06(+0.17%) |
Oct 29, 2018 | 36.26 | 36.69 | 35.84 | 36.12 | 1,331,648 | +0.16(+0.45%) |
Oct 26, 2018 | 35.82 | 36.33 | 35.20 | 35.96 | 1,801,311 | +0.08(+0.21%) |
Oct 25, 2018 | 34.53 | 36.08 | 34.53 | 35.88 | 1,703,328 | +1.39(+4.02%) |
Oct 24, 2018 | 34.91 | 35.16 | 34.46 | 34.49 | 1,279,822 | -0.43(-1.22%) |
Oct 23, 2018 | 34.86 | 35.22 | 34.50 | 34.92 | 1,110,300 | -0.13(-0.38%) |
Oct 22, 2018 | 36.12 | 36.31 | 35.02 | 35.05 | 904,584 | -0.89(-2.48%) |
Oct 19, 2018 | 35.86 | 36.26 | 35.84 | 35.94 | 904,384 | +0.13(+0.37%) |
Oct 18, 2018 | 35.88 | 36.29 | 35.67 | 35.81 | 1,178,687 | -0.10(-0.27%) |
Oct 17, 2018 | 35.84 | 36.12 | 35.59 | 35.91 | 1,634,443 | +0.08(+0.21%) |
Oct 16, 2018 | 35.02 | 35.95 | 34.69 | 35.83 | 1,456,655 | +0.89(+2.53%) |
Oct 15, 2018 | 34.49 | 35.26 | 34.49 | 34.95 | 2,031,341 | +0.29(+0.82%) |
Oct 12, 2018 | 35.32 | 35.57 | 34.58 | 34.66 | 1,387,190 | -0.26(-0.74%) |
Oct 11, 2018 | 36.01 | 36.07 | 34.90 | 34.92 | 1,678,026 | -0.94(-2.63%) |
Oct 10, 2018 | 36.47 | 36.63 | 35.85 | 35.86 | 1,398,203 | -0.85(-2.32%) |
Oct 09, 2018 | 36.97 | 37.02 | 36.46 | 36.71 | 793,827 | -0.17(-0.47%) |
Oct 08, 2018 | 35.98 | 36.96 | 35.94 | 36.88 | 1,396,346 | +0.76(+2.10%) |
Oct 05, 2018 | 36.11 | 36.47 | 36.06 | 36.12 | 957,439 | -0.04(-0.12%) |
Oct 04, 2018 | 36.79 | 36.98 | 36.06 | 36.17 | 923,789 | -0.85(-2.30%) |
Oct 03, 2018 | 37.85 | 38.03 | 36.78 | 37.02 | 1,063,463 | -0.82(-2.17%) |
Oct 02, 2018 | 38.07 | 38.35 | 37.80 | 37.84 | 596,112 | -0.19(-0.50%) |
Oct 01, 2018 | 38.57 | 38.73 | 38.01 | 38.03 | 699,932 | -0.53(-1.37%) |
Sep 28, 2018 | 38.04 | 38.56 | 38.03 | 38.56 | 1,206,084 | +0.53(+1.39%) |
Sep 27, 2018 | 38.22 | 38.41 | 37.91 | 38.03 | 1,083,739 | -0.10(-0.27%) |
Sep 26, 2018 | 38.63 | 38.80 | 38.08 | 38.13 | 688,526 | -0.52(-1.35%) |
Sep 25, 2018 | 38.54 | 38.98 | 38.47 | 38.66 | 744,444 | +0.10(+0.25%) |
Sep 24, 2018 | 39.61 | 39.74 | 38.29 | 38.56 | 977,289 | -1.14(-2.88%) |
Sep 21, 2018 | 39.49 | 39.92 | 39.49 | 39.70 | 2,223,893 | +0.17(+0.42%) |
Sep 20, 2018 | 38.97 | 39.58 | 38.67 | 39.53 | 1,052,845 | +0.57(+1.47%) |
Sep 19, 2018 | 39.71 | 39.71 | 38.87 | 38.96 | 755,408 | -0.75(-1.88%) |
Sep 18, 2018 | 39.58 | 39.83 | 39.38 | 39.71 | 825,395 | -0.01(-0.02%) |
Sep 17, 2018 | 39.51 | 40.02 | 39.46 | 39.72 | 1,025,746 | +0.31(+0.78%) |
Sep 14, 2018 | 39.64 | 39.64 | 38.83 | 39.41 | 1,043,762 | -0.22(-0.55%) |
Sep 13, 2018 | 39.82 | 39.92 | 39.60 | 39.63 | 892,184 | -0.08(-0.19%) |
Sep 12, 2018 | 39.60 | 39.81 | 39.51 | 39.70 | 889,525 | +0.10(+0.25%) |
Sep 11, 2018 | 39.04 | 39.96 | 38.98 | 39.60 | 1,523,955 | +0.59(+1.50%) |
Sep 10, 2018 | 39.20 | 39.45 | 38.97 | 39.02 | 1,996,628 | +0.09(+0.23%) |
Sep 07, 2018 | 39.58 | 39.79 | 38.80 | 38.93 | 2,143,736 | -0.97(-2.43%) |
Sep 06, 2018 | 40.03 | 40.56 | 39.88 | 39.90 | 1,945,947 | -0.07(-0.17%) |
Sep 05, 2018 | 39.82 | 40.26 | 39.63 | 39.97 | 1,850,795 | -0.06(-0.14%) |