Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.20 | 37.47 | 37.18 | 37.44 | 56,980 | +0.29(+0.78%) |
Nov 29, 2018 | 37.07 | 37.28 | 37.05 | 37.15 | 93,366 | -0.02(-0.04%) |
Nov 28, 2018 | 36.77 | 37.16 | 36.64 | 37.16 | 125,663 | +0.37(+1.00%) |
Nov 27, 2018 | 36.70 | 36.79 | 36.59 | 36.79 | 65,392 | +0.05(+0.13%) |
Nov 26, 2018 | 36.69 | 36.80 | 36.54 | 36.75 | 122,751 | +0.29(+0.78%) |
Nov 23, 2018 | 36.35 | 36.59 | 36.34 | 36.46 | 21,407 | -0.02(-0.05%) |
Nov 21, 2018 | 36.48 | 36.48 | 36.48 | 0 | -0.05(-0.14%) | |
Nov 20, 2018 | 36.85 | 36.91 | 36.47 | 36.53 | 104,526 | -0.45(-1.23%) |
Nov 19, 2018 | 37.24 | 37.26 | 36.92 | 36.98 | 727,841 | -0.21(-0.57%) |
Nov 16, 2018 | 37.07 | 37.42 | 37.07 | 37.20 | 61,073 | +0.04(+0.11%) |
Nov 15, 2018 | 37.05 | 37.17 | 36.68 | 37.16 | 172,633 | -0.02(-0.06%) |
Nov 14, 2018 | 37.50 | 37.50 | 37.04 | 37.18 | 127,527 | -0.14(-0.37%) |
Nov 13, 2018 | 37.39 | 37.54 | 37.22 | 37.31 | 110,042 | -0.01(-0.03%) |
Nov 12, 2018 | 37.48 | 37.67 | 37.28 | 37.32 | 984,844 | -0.33(-0.87%) |
Nov 09, 2018 | 37.70 | 37.76 | 37.53 | 37.65 | 46,592 | -0.20(-0.53%) |
Nov 08, 2018 | 37.74 | 37.91 | 37.73 | 37.85 | 52,154 | -0.10(-0.25%) |
Nov 07, 2018 | 37.93 | 37.95 | 37.63 | 37.95 | 40,214 | +0.20(+0.53%) |
Nov 06, 2018 | 37.57 | 37.76 | 37.54 | 37.75 | 57,059 | +0.17(+0.44%) |
Nov 05, 2018 | 37.45 | 37.63 | 37.39 | 37.58 | 36,102 | +0.27(+0.72%) |
Nov 02, 2018 | 37.44 | 37.50 | 36.98 | 37.31 | 87,202 | -0.10(-0.26%) |
Nov 01, 2018 | 37.11 | 37.44 | 37.02 | 37.41 | 102,062 | +0.35(+0.93%) |
Oct 31, 2018 | 37.29 | 37.32 | 36.82 | 37.07 | 528,594 | -0.06(-0.17%) |
Oct 30, 2018 | 36.53 | 37.15 | 36.53 | 37.13 | 384,967 | +0.77(+2.11%) |
Oct 29, 2018 | 36.56 | 36.88 | 36.05 | 36.36 | 728,049 | +0.19(+0.54%) |
Oct 26, 2018 | 36.38 | 36.41 | 35.90 | 36.17 | 143,239 | -0.54(-1.47%) |
Oct 25, 2018 | 36.47 | 36.89 | 36.31 | 36.71 | 134,676 | +0.36(+0.99%) |
Oct 24, 2018 | 36.52 | 36.95 | 36.35 | 36.35 | 115,705 | -0.12(-0.34%) |
Oct 23, 2018 | 35.93 | 36.61 | 35.85 | 36.48 | 1,288,487 | +0.15(+0.42%) |
Oct 22, 2018 | 36.60 | 36.64 | 36.22 | 36.32 | 71,947 | -0.23(-0.63%) |
Oct 19, 2018 | 36.47 | 36.80 | 36.43 | 36.56 | 105,776 | +0.42(+1.17%) |
Oct 18, 2018 | 36.42 | 36.60 | 36.05 | 36.13 | 52,520 | -0.32(-0.89%) |
Oct 17, 2018 | 36.42 | 36.54 | 36.18 | 36.46 | 61,347 | -0.03(-0.07%) |
Oct 16, 2018 | 36.14 | 36.54 | 36.09 | 36.48 | 112,422 | +0.50(+1.39%) |
Oct 15, 2018 | 35.83 | 36.21 | 35.83 | 35.98 | 64,278 | +0.18(+0.50%) |
Oct 12, 2018 | 35.93 | 35.93 | 35.48 | 35.81 | 121,202 | +0.19(+0.53%) |
Oct 11, 2018 | 36.33 | 36.40 | 35.52 | 35.62 | 369,113 | -0.73(-2.00%) |
Oct 10, 2018 | 37.02 | 37.02 | 36.31 | 36.35 | 209,648 | -0.79(-2.14%) |
Oct 09, 2018 | 37.39 | 37.42 | 37.14 | 37.14 | 103,126 | -0.25(-0.68%) |
Oct 08, 2018 | 37.18 | 37.43 | 37.17 | 37.39 | 271,078 | +0.28(+0.75%) |
Oct 05, 2018 | 37.18 | 37.25 | 36.99 | 37.11 | 70,832 | -0.07(-0.19%) |
Oct 04, 2018 | 37.40 | 37.40 | 37.02 | 37.18 | 58,580 | -0.33(-0.87%) |
Oct 03, 2018 | 37.96 | 37.96 | 37.48 | 37.51 | 84,029 | -0.30(-0.78%) |
Oct 02, 2018 | 37.82 | 37.94 | 37.69 | 37.81 | 61,605 | -0.01(-0.03%) |
Oct 01, 2018 | 37.98 | 37.98 | 37.76 | 37.82 | 331,780 | +0.06(+0.16%) |
Sep 28, 2018 | 37.69 | 37.80 | 37.69 | 37.76 | 54,147 | -0.01(-0.03%) |
Sep 27, 2018 | 37.79 | 37.98 | 37.73 | 37.77 | 56,152 | -0.05(-0.13%) |
Sep 26, 2018 | 37.81 | 38.07 | 37.79 | 37.82 | 57,689 | -0.14(-0.37%) |
Sep 25, 2018 | 38.32 | 38.32 | 37.95 | 37.96 | 39,049 | -0.28(-0.73%) |
Sep 24, 2018 | 38.71 | 38.71 | 38.17 | 38.23 | 61,074 | -0.57(-1.48%) |
Sep 21, 2018 | 38.92 | 38.93 | 38.78 | 38.81 | 492,258 | +0.03(+0.08%) |
Sep 20, 2018 | 38.47 | 38.81 | 38.45 | 38.78 | 95,772 | +0.40(+1.05%) |
Sep 19, 2018 | 38.38 | 38.48 | 38.34 | 38.37 | 36,960 | -0.01(-0.02%) |
Sep 18, 2018 | 38.38 | 38.39 | 38.23 | 38.38 | 19,384 | -0.08(-0.21%) |
Sep 17, 2018 | 38.42 | 38.51 | 38.39 | 38.46 | 37,604 | +0.01(+0.03%) |
Sep 14, 2018 | 38.39 | 38.45 | 38.24 | 38.45 | 28,083 | +0.09(+0.23%) |
Sep 13, 2018 | 38.40 | 38.40 | 38.18 | 38.36 | 28,304 | +0.05(+0.14%) |
Sep 12, 2018 | 37.83 | 38.31 | 37.83 | 38.30 | 72,434 | +0.46(+1.22%) |
Sep 11, 2018 | 37.80 | 37.91 | 37.72 | 37.84 | 29,746 | -0.05(-0.13%) |
Sep 10, 2018 | 37.84 | 38.06 | 37.84 | 37.89 | 24,467 | +0.23(+0.61%) |
Sep 07, 2018 | 37.66 | 37.70 | 37.53 | 37.66 | 28,399 | -0.19(-0.49%) |
Sep 06, 2018 | 37.80 | 37.92 | 37.73 | 37.85 | 56,079 | +0.04(+0.11%) |
Sep 05, 2018 | 37.43 | 37.81 | 37.38 | 37.81 | 124,737 | +0.30(+0.79%) |