Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.81 | 38.28 | 37.77 | 38.18 | 4,756,654 | +0.45(+1.19%) |
Nov 29, 2018 | 37.80 | 37.92 | 37.62 | 37.73 | 1,964,594 | -0.02(-0.04%) |
Nov 28, 2018 | 37.79 | 38.18 | 37.69 | 37.74 | 1,943,569 | -0.09(-0.24%) |
Nov 27, 2018 | 37.30 | 37.89 | 37.22 | 37.83 | 1,489,482 | +0.56(+1.49%) |
Nov 26, 2018 | 37.64 | 37.69 | 37.15 | 37.28 | 1,290,703 | -0.19(-0.51%) |
Nov 23, 2018 | 37.45 | 37.73 | 37.23 | 37.47 | 416,974 | -0.02(-0.06%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.08(+0.20%) | |
Nov 20, 2018 | 37.41 | 37.67 | 37.28 | 37.41 | 1,255,173 | -0.08(-0.22%) |
Nov 19, 2018 | 37.45 | 37.74 | 37.10 | 37.50 | 1,243,193 | +0.00(+0.00%) |
Nov 16, 2018 | 36.80 | 37.51 | 36.74 | 37.50 | 1,071,545 | +0.70(+1.91%) |
Nov 15, 2018 | 37.03 | 37.18 | 36.52 | 36.80 | 1,255,743 | -0.43(-1.17%) |
Nov 14, 2018 | 37.36 | 37.57 | 37.15 | 37.23 | 631,067 | -0.11(-0.29%) |
Nov 13, 2018 | 37.61 | 37.64 | 37.14 | 37.34 | 715,074 | -0.16(-0.43%) |
Nov 12, 2018 | 37.56 | 37.94 | 37.41 | 37.50 | 927,891 | +0.02(+0.04%) |
Nov 09, 2018 | 37.32 | 37.59 | 37.22 | 37.48 | 681,058 | +0.16(+0.43%) |
Nov 08, 2018 | 37.23 | 37.45 | 36.84 | 37.32 | 716,334 | -0.05(-0.12%) |
Nov 07, 2018 | 36.77 | 37.37 | 36.52 | 37.37 | 1,441,210 | +0.65(+1.77%) |
Nov 06, 2018 | 36.58 | 36.72 | 36.27 | 36.72 | 1,080,600 | +0.22(+0.61%) |
Nov 05, 2018 | 35.90 | 36.84 | 35.87 | 36.50 | 1,991,285 | +0.75(+2.09%) |
Nov 02, 2018 | 35.87 | 35.87 | 35.18 | 35.75 | 1,292,489 | -0.14(-0.38%) |
Nov 01, 2018 | 35.87 | 36.00 | 35.12 | 35.89 | 1,586,251 | +0.24(+0.66%) |
Oct 31, 2018 | 36.15 | 36.19 | 35.44 | 35.65 | 2,358,527 | -0.65(-1.79%) |
Oct 30, 2018 | 36.00 | 36.67 | 35.77 | 36.30 | 1,196,979 | +0.40(+1.13%) |
Oct 29, 2018 | 35.51 | 36.22 | 35.51 | 35.90 | 1,404,422 | +0.56(+1.58%) |
Oct 26, 2018 | 35.78 | 35.90 | 34.81 | 35.34 | 1,624,789 | -0.55(-1.53%) |
Oct 25, 2018 | 35.28 | 36.00 | 35.05 | 35.89 | 1,781,606 | +0.46(+1.30%) |
Oct 24, 2018 | 34.58 | 35.72 | 34.48 | 35.43 | 1,650,799 | +0.89(+2.58%) |
Oct 23, 2018 | 34.11 | 34.81 | 33.94 | 34.54 | 1,356,002 | +0.46(+1.35%) |
Oct 22, 2018 | 34.58 | 34.78 | 34.01 | 34.08 | 685,879 | -0.45(-1.31%) |
Oct 19, 2018 | 34.19 | 34.65 | 34.19 | 34.53 | 932,255 | +0.37(+1.08%) |
Oct 18, 2018 | 34.12 | 34.46 | 33.99 | 34.16 | 1,047,496 | +0.02(+0.07%) |
Oct 17, 2018 | 33.75 | 34.31 | 33.61 | 34.14 | 1,808,406 | +0.26(+0.78%) |
Oct 16, 2018 | 33.00 | 33.94 | 32.77 | 33.87 | 1,299,229 | +0.96(+2.91%) |
Oct 15, 2018 | 32.55 | 33.24 | 32.55 | 32.92 | 892,000 | +0.27(+0.83%) |
Oct 12, 2018 | 32.83 | 32.92 | 32.43 | 32.64 | 1,412,762 | +0.02(+0.05%) |
Oct 11, 2018 | 33.60 | 33.60 | 32.63 | 32.63 | 1,370,536 | -0.84(-2.50%) |
Oct 10, 2018 | 33.97 | 34.33 | 33.44 | 33.47 | 1,324,194 | -0.67(-1.97%) |
Oct 09, 2018 | 33.99 | 34.31 | 33.87 | 34.14 | 1,276,465 | +0.13(+0.38%) |
Oct 08, 2018 | 33.20 | 34.23 | 33.20 | 34.01 | 1,639,988 | +0.86(+2.60%) |
Oct 05, 2018 | 33.01 | 33.58 | 33.01 | 33.15 | 2,028,965 | +0.11(+0.32%) |
Oct 04, 2018 | 32.91 | 33.16 | 32.66 | 33.04 | 1,573,270 | -0.08(-0.23%) |
Oct 03, 2018 | 33.26 | 33.60 | 32.80 | 33.12 | 2,187,861 | -0.14(-0.43%) |
Oct 02, 2018 | 33.41 | 33.57 | 33.13 | 33.26 | 1,617,174 | -0.09(-0.27%) |
Oct 01, 2018 | 33.75 | 33.97 | 33.33 | 33.35 | 2,254,371 | -0.47(-1.38%) |
Sep 28, 2018 | 33.01 | 33.84 | 32.99 | 33.82 | 2,930,609 | +0.91(+2.77%) |
Sep 27, 2018 | 32.88 | 33.20 | 32.86 | 32.91 | 1,124,662 | +0.14(+0.44%) |
Sep 26, 2018 | 33.03 | 33.25 | 32.75 | 32.77 | 1,537,553 | -0.27(-0.82%) |
Sep 25, 2018 | 32.98 | 33.52 | 32.93 | 33.04 | 1,115,721 | +0.14(+0.44%) |
Sep 24, 2018 | 33.45 | 33.50 | 32.80 | 32.89 | 1,116,710 | -0.59(-1.76%) |
Sep 21, 2018 | 33.55 | 33.76 | 33.43 | 33.48 | 2,627,809 | -0.06(-0.18%) |
Sep 20, 2018 | 33.11 | 33.57 | 32.97 | 33.54 | 1,269,765 | +0.43(+1.30%) |
Sep 19, 2018 | 33.96 | 34.18 | 33.02 | 33.11 | 1,141,586 | -1.00(-2.92%) |
Sep 18, 2018 | 34.19 | 34.31 | 33.92 | 34.11 | 1,062,387 | -0.07(-0.20%) |
Sep 17, 2018 | 34.30 | 34.38 | 34.09 | 34.18 | 1,768,756 | -0.11(-0.33%) |
Sep 14, 2018 | 34.51 | 34.51 | 33.98 | 34.29 | 1,251,224 | -0.31(-0.89%) |
Sep 13, 2018 | 34.67 | 34.71 | 34.46 | 34.60 | 686,418 | +0.10(+0.28%) |
Sep 12, 2018 | 34.54 | 34.67 | 34.43 | 34.50 | 779,676 | -0.04(-0.11%) |
Sep 11, 2018 | 34.52 | 34.83 | 34.49 | 34.54 | 581,805 | -0.08(-0.22%) |
Sep 10, 2018 | 34.71 | 34.81 | 34.61 | 34.61 | 739,561 | +0.08(+0.24%) |
Sep 07, 2018 | 34.64 | 34.66 | 34.42 | 34.53 | 889,983 | -0.31(-0.89%) |
Sep 06, 2018 | 34.80 | 35.00 | 34.73 | 34.84 | 1,082,324 | +0.16(+0.46%) |
Sep 05, 2018 | 34.38 | 34.84 | 34.30 | 34.68 | 961,770 | +0.15(+0.44%) |