Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.25 | 33.54 | 33.24 | 33.52 | 363,423 | +0.21(+0.64%) |
Nov 29, 2018 | 33.27 | 33.50 | 33.17 | 33.31 | 383,826 | -0.06(-0.19%) |
Nov 28, 2018 | 32.81 | 33.37 | 32.72 | 33.37 | 540,957 | +0.63(+1.92%) |
Nov 27, 2018 | 32.51 | 32.75 | 32.45 | 32.74 | 310,603 | +0.08(+0.24%) |
Nov 26, 2018 | 32.49 | 32.68 | 32.46 | 32.66 | 330,009 | +0.43(+1.35%) |
Nov 23, 2018 | 32.22 | 32.39 | 32.19 | 32.23 | 1,389,042 | -0.22(-0.68%) |
Nov 21, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.12(+0.38%) | |
Nov 20, 2018 | 32.64 | 32.66 | 32.22 | 32.32 | 1,280,280 | -0.72(-2.17%) |
Nov 19, 2018 | 33.33 | 33.40 | 32.93 | 33.04 | 380,974 | -0.36(-1.09%) |
Nov 16, 2018 | 33.17 | 33.48 | 33.17 | 33.40 | 274,739 | +0.14(+0.43%) |
Nov 15, 2018 | 32.82 | 33.31 | 32.64 | 33.26 | 1,052,902 | +0.27(+0.83%) |
Nov 14, 2018 | 33.47 | 33.52 | 32.80 | 32.99 | 423,880 | -0.25(-0.75%) |
Nov 13, 2018 | 33.39 | 33.57 | 33.18 | 33.24 | 264,451 | -0.11(-0.32%) |
Nov 12, 2018 | 33.80 | 33.81 | 33.32 | 33.34 | 312,059 | -0.53(-1.57%) |
Nov 09, 2018 | 34.00 | 34.01 | 33.71 | 33.87 | 284,330 | -0.27(-0.80%) |
Nov 08, 2018 | 34.13 | 34.27 | 34.05 | 34.15 | 356,122 | -0.08(-0.23%) |
Nov 07, 2018 | 33.93 | 34.25 | 33.87 | 34.23 | 315,519 | +0.51(+1.52%) |
Nov 06, 2018 | 33.48 | 33.71 | 33.46 | 33.71 | 315,616 | +0.24(+0.71%) |
Nov 05, 2018 | 33.28 | 33.54 | 33.27 | 33.48 | 381,358 | +0.28(+0.85%) |
Nov 02, 2018 | 33.55 | 33.56 | 32.95 | 33.19 | 308,926 | -0.16(-0.48%) |
Nov 01, 2018 | 33.15 | 33.40 | 33.10 | 33.35 | 309,564 | +0.29(+0.88%) |
Oct 31, 2018 | 33.14 | 33.35 | 33.06 | 33.06 | 364,312 | +0.20(+0.59%) |
Oct 30, 2018 | 32.37 | 32.91 | 32.37 | 32.86 | 346,403 | +0.56(+1.73%) |
Oct 29, 2018 | 32.70 | 32.95 | 31.93 | 32.31 | 622,002 | -0.04(-0.14%) |
Oct 26, 2018 | 32.46 | 32.68 | 32.04 | 32.35 | 1,088,013 | -0.45(-1.38%) |
Oct 25, 2018 | 32.56 | 33.01 | 32.52 | 32.80 | 592,568 | +0.42(+1.29%) |
Oct 24, 2018 | 33.30 | 33.31 | 32.32 | 32.39 | 409,038 | -0.92(-2.77%) |
Oct 23, 2018 | 33.05 | 33.48 | 32.78 | 33.31 | 1,579,617 | -0.20(-0.58%) |
Oct 22, 2018 | 33.75 | 33.81 | 33.45 | 33.50 | 350,805 | -0.20(-0.60%) |
Oct 19, 2018 | 33.71 | 33.98 | 33.64 | 33.71 | 320,096 | +0.01(+0.03%) |
Oct 18, 2018 | 33.92 | 34.10 | 33.53 | 33.70 | 278,109 | -0.35(-1.02%) |
Oct 17, 2018 | 34.03 | 34.16 | 33.76 | 34.04 | 322,834 | -0.05(-0.16%) |
Oct 16, 2018 | 33.70 | 34.15 | 33.64 | 34.10 | 365,339 | +0.58(+1.72%) |
Oct 15, 2018 | 33.56 | 33.80 | 33.52 | 33.52 | 509,753 | -0.10(-0.29%) |
Oct 12, 2018 | 33.76 | 33.76 | 33.24 | 33.62 | 748,397 | +0.30(+0.90%) |
Oct 11, 2018 | 34.02 | 34.14 | 33.18 | 33.32 | 1,101,644 | -0.85(-2.49%) |
Oct 10, 2018 | 35.06 | 35.06 | 34.13 | 34.17 | 515,600 | -0.94(-2.68%) |
Oct 09, 2018 | 35.13 | 35.26 | 35.05 | 35.11 | 265,257 | -0.07(-0.20%) |
Oct 08, 2018 | 35.00 | 35.24 | 34.95 | 35.18 | 303,813 | +0.09(+0.25%) |
Oct 05, 2018 | 35.24 | 35.34 | 34.94 | 35.09 | 391,969 | -0.15(-0.43%) |
Oct 04, 2018 | 35.34 | 35.38 | 35.06 | 35.24 | 405,854 | -0.18(-0.50%) |
Oct 03, 2018 | 35.48 | 35.58 | 35.38 | 35.42 | 475,848 | +0.04(+0.10%) |
Oct 02, 2018 | 35.29 | 35.46 | 35.28 | 35.38 | 430,966 | +0.04(+0.13%) |
Oct 01, 2018 | 35.34 | 35.45 | 35.24 | 35.34 | 458,742 | +0.17(+0.48%) |
Sep 28, 2018 | 35.08 | 35.27 | 35.08 | 35.17 | 361,505 | +0.02(+0.05%) |
Sep 27, 2018 | 35.13 | 35.33 | 35.12 | 35.15 | 360,832 | +0.04(+0.10%) |
Sep 26, 2018 | 35.25 | 35.41 | 35.10 | 35.12 | 427,129 | -0.13(-0.38%) |
Sep 25, 2018 | 35.42 | 35.44 | 35.24 | 35.25 | 368,633 | -0.11(-0.32%) |
Sep 24, 2018 | 35.47 | 35.52 | 35.32 | 35.36 | 344,700 | -0.17(-0.47%) |
Sep 21, 2018 | 35.60 | 35.61 | 35.53 | 35.53 | 377,380 | +0.04(+0.10%) |
Sep 20, 2018 | 35.35 | 35.52 | 35.35 | 35.49 | 322,810 | +0.25(+0.70%) |
Sep 19, 2018 | 35.18 | 35.33 | 35.18 | 35.25 | 280,635 | +0.05(+0.15%) |
Sep 18, 2018 | 35.04 | 35.28 | 35.03 | 35.19 | 329,747 | +0.16(+0.44%) |
Sep 17, 2018 | 35.11 | 35.16 | 35.01 | 35.04 | 271,985 | -0.07(-0.19%) |
Sep 14, 2018 | 35.08 | 35.13 | 35.01 | 35.11 | 239,563 | +0.04(+0.13%) |
Sep 13, 2018 | 35.02 | 35.10 | 34.95 | 35.06 | 297,330 | +0.14(+0.39%) |
Sep 12, 2018 | 34.86 | 35.01 | 34.86 | 34.93 | 353,511 | +0.06(+0.17%) |
Sep 11, 2018 | 34.69 | 34.92 | 34.66 | 34.87 | 418,222 | +0.09(+0.25%) |
Sep 10, 2018 | 34.83 | 34.93 | 34.77 | 34.78 | 272,813 | +0.05(+0.15%) |
Sep 07, 2018 | 34.67 | 34.82 | 34.64 | 34.73 | 293,102 | -0.06(-0.18%) |
Sep 06, 2018 | 34.91 | 34.98 | 34.72 | 34.79 | 281,007 | -0.14(-0.41%) |
Sep 05, 2018 | 34.81 | 34.95 | 34.73 | 34.93 | 319,683 | +0.07(+0.21%) |