Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.77 | 33.86 | 33.77 | 33.86 | 3,110 | -0.51(-1.49%) |
Nov 29, 2018 | 34.29 | 34.38 | 34.22 | 34.38 | 2,331 | -0.46(-1.31%) |
Nov 28, 2018 | 34.40 | 34.86 | 34.34 | 34.83 | 4,452 | +0.47(+1.36%) |
Nov 27, 2018 | 34.39 | 34.39 | 34.26 | 34.37 | 8,498 | +0.02(+0.05%) |
Nov 26, 2018 | 34.39 | 34.39 | 34.35 | 34.35 | 1,500 | +0.17(+0.49%) |
Nov 23, 2018 | 34.18 | 34.18 | 34.18 | 34.18 | 214 | +0.03(+0.08%) |
Nov 21, 2018 | 34.15 | 34.15 | 34.15 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 33.88 | 33.92 | 33.69 | 33.92 | 4,465 | -0.43(-1.25%) |
Nov 19, 2018 | 34.37 | 34.37 | 34.35 | 34.35 | 933 | -0.34(-0.97%) |
Nov 16, 2018 | 34.68 | 34.68 | 34.68 | 34.68 | 858 | +0.08(+0.24%) |
Nov 15, 2018 | 34.42 | 34.66 | 34.37 | 34.60 | 4,368 | -0.74(-2.08%) |
Nov 14, 2018 | 35.24 | 35.34 | 34.99 | 35.34 | 1,670 | +0.55(+1.58%) |
Nov 13, 2018 | 34.75 | 34.99 | 34.62 | 34.79 | 2,511 | +0.20(+0.58%) |
Nov 12, 2018 | 34.71 | 34.71 | 34.57 | 34.59 | 3,952 | -0.47(-1.34%) |
Nov 09, 2018 | 35.00 | 35.07 | 35.00 | 35.06 | 4,719 | -0.02(-0.06%) |
Nov 08, 2018 | 35.30 | 35.30 | 35.08 | 35.08 | 2,095 | -0.31(-0.89%) |
Nov 07, 2018 | 35.39 | 35.39 | 35.24 | 35.39 | 8,257 | +0.61(+1.74%) |
Nov 06, 2018 | 34.68 | 34.79 | 34.68 | 34.79 | 1,823 | +0.33(+0.95%) |
Nov 05, 2018 | 34.44 | 34.50 | 34.40 | 34.46 | 3,583 | +0.02(+0.05%) |
Nov 02, 2018 | 34.64 | 34.69 | 34.36 | 34.44 | 2,037 | -0.35(-1.02%) |
Nov 01, 2018 | 34.49 | 34.79 | 34.49 | 34.79 | 2,861 | +0.76(+2.25%) |
Oct 31, 2018 | 34.15 | 34.22 | 34.03 | 34.03 | 3,636 | -0.25(-0.73%) |
Oct 30, 2018 | 33.88 | 34.28 | 33.88 | 34.28 | 2,907 | +0.54(+1.59%) |
Oct 29, 2018 | 34.21 | 34.21 | 33.71 | 33.75 | 1,804 | -0.44(-1.30%) |
Oct 26, 2018 | 33.93 | 34.30 | 33.86 | 34.19 | 5,684 | +0.21(+0.63%) |
Oct 25, 2018 | 34.07 | 34.20 | 33.95 | 33.97 | 6,658 | -0.24(-0.71%) |
Oct 24, 2018 | 34.27 | 34.27 | 34.08 | 34.22 | 1,901 | -0.30(-0.88%) |
Oct 23, 2018 | 34.22 | 34.61 | 34.22 | 34.52 | 4,531 | -0.42(-1.22%) |
Oct 22, 2018 | 34.93 | 34.94 | 34.85 | 34.94 | 1,780 | -0.15(-0.44%) |
Oct 19, 2018 | 35.06 | 35.10 | 35.02 | 35.10 | 120,772 | +0.43(+1.25%) |
Oct 18, 2018 | 35.17 | 35.17 | 34.64 | 34.66 | 4,852 | -0.35(-1.01%) |
Oct 17, 2018 | 35.01 | 35.06 | 35.01 | 35.02 | 1,010 | +0.45(+1.29%) |
Oct 16, 2018 | 34.50 | 34.61 | 34.50 | 34.57 | 6,036 | +0.84(+2.49%) |
Oct 15, 2018 | 33.62 | 33.73 | 33.61 | 33.73 | 1,697 | -0.46(-1.34%) |
Oct 12, 2018 | 34.19 | 34.19 | 34.19 | 22 | -0.00(-0.01%) | |
Oct 11, 2018 | 34.20 | 34.48 | 34.08 | 34.19 | 4,630 | -0.19(-0.56%) |
Oct 10, 2018 | 34.82 | 34.82 | 34.38 | 34.38 | 2,875 | -0.65(-1.86%) |
Oct 09, 2018 | 34.64 | 35.06 | 34.64 | 35.04 | 2,318 | +0.33(+0.96%) |
Oct 08, 2018 | 34.55 | 34.70 | 34.52 | 34.70 | 1,499 | -0.01(-0.04%) |
Oct 05, 2018 | 34.73 | 34.73 | 34.64 | 34.72 | 11,798 | +0.03(+0.09%) |
Oct 04, 2018 | 35.05 | 35.05 | 34.64 | 34.68 | 42,660 | -1.12(-3.11%) |
Oct 03, 2018 | 35.78 | 35.81 | 35.71 | 35.80 | 5,398 | +0.20(+0.57%) |
Oct 02, 2018 | 35.69 | 35.70 | 35.60 | 35.60 | 2,563 | -0.42(-1.18%) |
Oct 01, 2018 | 36.13 | 36.13 | 36.02 | 36.02 | 1,725 | -0.19(-0.52%) |
Sep 28, 2018 | 36.10 | 36.21 | 36.10 | 36.21 | 429 | -0.15(-0.41%) |
Sep 27, 2018 | 36.54 | 36.55 | 36.36 | 36.36 | 17,273 | -0.32(-0.86%) |
Sep 26, 2018 | 36.71 | 36.72 | 36.68 | 36.68 | 17,648 | +0.11(+0.30%) |
Sep 25, 2018 | 36.79 | 36.79 | 36.57 | 36.57 | 4,573 | -0.11(-0.31%) |
Sep 24, 2018 | 36.77 | 36.77 | 36.66 | 36.68 | 1,141 | -0.14(-0.39%) |
Sep 21, 2018 | 36.89 | 36.89 | 36.82 | 36.83 | 1,723 | -0.39(-1.04%) |
Sep 20, 2018 | 37.05 | 37.21 | 37.05 | 37.21 | 3,526 | +0.45(+1.21%) |
Sep 19, 2018 | 36.72 | 36.78 | 36.71 | 36.77 | 3,078 | -0.32(-0.88%) |
Sep 18, 2018 | 37.22 | 37.22 | 37.06 | 37.09 | 1,590 | +0.26(+0.72%) |
Sep 17, 2018 | 36.83 | 36.83 | 36.83 | 31 | +0.00(+0.00%) | |
Sep 14, 2018 | 36.86 | 36.88 | 36.75 | 36.83 | 2,154 | -0.18(-0.50%) |
Sep 13, 2018 | 37.17 | 37.17 | 37.01 | 37.01 | 1,463 | +0.17(+0.47%) |
Sep 12, 2018 | 36.78 | 36.95 | 36.78 | 36.84 | 3,587 | +0.21(+0.58%) |
Sep 11, 2018 | 36.61 | 36.62 | 36.61 | 36.62 | 793 | +0.04(+0.11%) |
Sep 10, 2018 | 36.59 | 36.61 | 36.58 | 36.58 | 1,298 | +0.13(+0.35%) |
Sep 07, 2018 | 36.52 | 36.52 | 36.46 | 36.46 | 1,185 | -0.24(-0.65%) |
Sep 06, 2018 | 36.58 | 36.69 | 36.58 | 36.69 | 1,398 | -0.11(-0.30%) |
Sep 05, 2018 | 36.76 | 36.80 | 36.75 | 36.80 | 3,387 | +0.10(+0.28%) |