Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.20 | 37.46 | 37.18 | 37.43 | 56,984 | +0.29(+0.78%) |
Nov 29, 2018 | 37.06 | 37.28 | 37.04 | 37.14 | 93,373 | -0.02(-0.04%) |
Nov 28, 2018 | 36.77 | 37.16 | 36.64 | 37.16 | 125,672 | +0.37(+1.00%) |
Nov 27, 2018 | 36.70 | 36.79 | 36.58 | 36.79 | 65,397 | +0.05(+0.13%) |
Nov 26, 2018 | 36.68 | 36.79 | 36.53 | 36.74 | 122,760 | +0.29(+0.78%) |
Nov 23, 2018 | 36.35 | 36.58 | 36.34 | 36.46 | 21,408 | -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 | 36.46 | 36.53 | 104,534 | -0.45(-1.23%) |
Nov 19, 2018 | 37.24 | 37.26 | 36.92 | 36.98 | 727,893 | -0.21(-0.57%) |
Nov 16, 2018 | 37.07 | 37.42 | 37.06 | 37.19 | 61,077 | +0.04(+0.11%) |
Nov 15, 2018 | 37.04 | 37.17 | 36.67 | 37.15 | 172,645 | -0.02(-0.06%) |
Nov 14, 2018 | 37.50 | 37.50 | 37.04 | 37.18 | 127,536 | -0.14(-0.37%) |
Nov 13, 2018 | 37.38 | 37.54 | 37.22 | 37.31 | 110,050 | -0.01(-0.03%) |
Nov 12, 2018 | 37.48 | 37.66 | 37.27 | 37.32 | 984,914 | -0.33(-0.87%) |
Nov 09, 2018 | 37.70 | 37.75 | 37.53 | 37.65 | 46,595 | -0.20(-0.53%) |
Nov 08, 2018 | 37.74 | 37.91 | 37.73 | 37.85 | 52,158 | -0.10(-0.25%) |
Nov 07, 2018 | 37.93 | 37.94 | 37.63 | 37.94 | 40,216 | +0.20(+0.53%) |
Nov 06, 2018 | 37.57 | 37.76 | 37.54 | 37.74 | 57,063 | +0.17(+0.44%) |
Nov 05, 2018 | 37.45 | 37.63 | 37.38 | 37.58 | 36,105 | +0.27(+0.72%) |
Nov 02, 2018 | 37.44 | 37.50 | 36.98 | 37.31 | 87,209 | -0.10(-0.26%) |
Nov 01, 2018 | 37.11 | 37.44 | 37.01 | 37.41 | 102,069 | +0.35(+0.93%) |
Oct 31, 2018 | 37.29 | 37.32 | 36.82 | 37.06 | 528,631 | -0.06(-0.17%) |
Oct 30, 2018 | 36.52 | 37.14 | 36.52 | 37.13 | 384,995 | +0.77(+2.11%) |
Oct 29, 2018 | 36.56 | 36.88 | 36.05 | 36.36 | 728,101 | +0.19(+0.54%) |
Oct 26, 2018 | 36.37 | 36.40 | 35.90 | 36.17 | 143,249 | -0.54(-1.47%) |
Oct 25, 2018 | 36.47 | 36.89 | 36.31 | 36.71 | 134,686 | +0.36(+0.99%) |
Oct 24, 2018 | 36.52 | 36.94 | 36.35 | 36.35 | 115,714 | -0.12(-0.34%) |
Oct 23, 2018 | 35.93 | 36.61 | 35.85 | 36.47 | 1,288,578 | +0.15(+0.42%) |
Oct 22, 2018 | 36.60 | 36.64 | 36.22 | 36.32 | 71,952 | -0.23(-0.63%) |
Oct 19, 2018 | 36.47 | 36.80 | 36.43 | 36.55 | 105,784 | +0.42(+1.17%) |
Oct 18, 2018 | 36.42 | 36.60 | 36.04 | 36.13 | 52,523 | -0.32(-0.89%) |
Oct 17, 2018 | 36.41 | 36.53 | 36.18 | 36.45 | 61,351 | -0.03(-0.07%) |
Oct 16, 2018 | 36.14 | 36.54 | 36.08 | 36.48 | 112,430 | +0.50(+1.39%) |
Oct 15, 2018 | 35.83 | 36.21 | 35.83 | 35.98 | 64,282 | +0.18(+0.50%) |
Oct 12, 2018 | 35.93 | 35.93 | 35.47 | 35.80 | 121,211 | +0.19(+0.53%) |
Oct 11, 2018 | 36.33 | 36.40 | 35.52 | 35.62 | 369,139 | -0.73(-2.00%) |
Oct 10, 2018 | 37.02 | 37.02 | 36.31 | 36.34 | 209,663 | -0.79(-2.14%) |
Oct 09, 2018 | 37.38 | 37.42 | 37.14 | 37.14 | 103,133 | -0.25(-0.68%) |
Oct 08, 2018 | 37.18 | 37.43 | 37.17 | 37.39 | 271,097 | +0.28(+0.75%) |
Oct 05, 2018 | 37.18 | 37.24 | 36.99 | 37.11 | 70,837 | -0.07(-0.19%) |
Oct 04, 2018 | 37.39 | 37.39 | 37.02 | 37.18 | 58,584 | -0.33(-0.87%) |
Oct 03, 2018 | 37.95 | 37.95 | 37.48 | 37.51 | 84,035 | -0.30(-0.78%) |
Oct 02, 2018 | 37.81 | 37.93 | 37.69 | 37.80 | 61,609 | -0.01(-0.03%) |
Oct 01, 2018 | 37.98 | 37.98 | 37.75 | 37.82 | 331,803 | +0.06(+0.16%) |
Sep 28, 2018 | 37.69 | 37.79 | 37.69 | 37.76 | 54,151 | -0.01(-0.03%) |
Sep 27, 2018 | 37.79 | 37.98 | 37.73 | 37.77 | 56,156 | -0.05(-0.13%) |
Sep 26, 2018 | 37.81 | 38.07 | 37.79 | 37.81 | 57,693 | -0.14(-0.37%) |
Sep 25, 2018 | 38.32 | 38.32 | 37.95 | 37.95 | 39,052 | -0.28(-0.73%) |
Sep 24, 2018 | 38.71 | 38.71 | 38.17 | 38.23 | 61,079 | -0.57(-1.48%) |
Sep 21, 2018 | 38.92 | 38.93 | 38.77 | 38.81 | 492,293 | +0.03(+0.08%) |
Sep 20, 2018 | 38.46 | 38.81 | 38.44 | 38.77 | 95,779 | +0.40(+1.05%) |
Sep 19, 2018 | 38.38 | 38.48 | 38.34 | 38.37 | 36,963 | -0.01(-0.02%) |
Sep 18, 2018 | 38.38 | 38.39 | 38.23 | 38.38 | 19,385 | -0.08(-0.21%) |
Sep 17, 2018 | 38.42 | 38.50 | 38.39 | 38.46 | 37,606 | +0.01(+0.03%) |
Sep 14, 2018 | 38.38 | 38.44 | 38.24 | 38.44 | 28,085 | +0.09(+0.23%) |
Sep 13, 2018 | 38.40 | 38.40 | 38.18 | 38.36 | 28,306 | +0.05(+0.14%) |
Sep 12, 2018 | 37.82 | 38.31 | 37.82 | 38.30 | 72,439 | +0.46(+1.22%) |
Sep 11, 2018 | 37.80 | 37.90 | 37.71 | 37.84 | 29,749 | -0.05(-0.13%) |
Sep 10, 2018 | 37.84 | 38.05 | 37.84 | 37.89 | 24,469 | +0.23(+0.61%) |
Sep 07, 2018 | 37.66 | 37.70 | 37.53 | 37.66 | 28,401 | -0.19(-0.49%) |
Sep 06, 2018 | 37.80 | 37.92 | 37.73 | 37.85 | 56,083 | +0.04(+0.11%) |
Sep 05, 2018 | 37.43 | 37.80 | 37.38 | 37.80 | 124,745 | +0.30(+0.79%) |