Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.01 | 35.49 | 34.95 | 35.44 | 560,900 | +0.19(+0.54%) |
Nov 29, 2018 | 35.21 | 35.66 | 35.17 | 35.25 | 991,156 | +0.25(+0.71%) |
Nov 28, 2018 | 34.20 | 35.01 | 34.15 | 35.00 | 829,143 | +0.69(+2.01%) |
Nov 27, 2018 | 34.03 | 34.44 | 33.84 | 34.31 | 684,068 | -0.13(-0.38%) |
Nov 26, 2018 | 34.46 | 34.61 | 34.31 | 34.44 | 477,927 | -0.07(-0.20%) |
Nov 23, 2018 | 33.89 | 34.59 | 33.84 | 34.51 | 407,300 | +0.40(+1.17%) |
Nov 21, 2018 | 34.11 | 34.11 | 34.11 | 0 | +0.20(+0.59%) | |
Nov 20, 2018 | 33.58 | 34.31 | 33.55 | 33.91 | 1,325,087 | -0.32(-0.93%) |
Nov 19, 2018 | 34.54 | 34.69 | 33.91 | 34.23 | 949,599 | -0.37(-1.07%) |
Nov 16, 2018 | 34.27 | 34.76 | 34.15 | 34.60 | 501,800 | +0.09(+0.26%) |
Nov 15, 2018 | 33.89 | 34.54 | 33.45 | 34.51 | 738,148 | +0.25(+0.73%) |
Nov 14, 2018 | 34.59 | 34.73 | 34.02 | 34.26 | 829,784 | -0.61(-1.75%) |
Nov 13, 2018 | 34.99 | 35.23 | 34.58 | 34.87 | 926,842 | -0.21(-0.60%) |
Nov 12, 2018 | 35.59 | 35.63 | 34.93 | 35.08 | 606,846 | -0.89(-2.47%) |
Nov 09, 2018 | 36.24 | 36.32 | 35.61 | 35.97 | 701,500 | -0.48(-1.32%) |
Nov 08, 2018 | 36.56 | 36.76 | 36.39 | 36.45 | 612,606 | -0.14(-0.38%) |
Nov 07, 2018 | 36.25 | 36.76 | 36.17 | 36.59 | 1,446,925 | +0.72(+2.01%) |
Nov 06, 2018 | 36.26 | 36.36 | 35.62 | 35.87 | 2,816,538 | -1.11(-3.00%) |
Nov 05, 2018 | 36.95 | 37.14 | 36.67 | 36.98 | 654,752 | +0.14(+0.38%) |
Nov 02, 2018 | 37.31 | 37.44 | 36.36 | 36.84 | 1,541,800 | +0.49(+1.35%) |
Nov 01, 2018 | 36.83 | 36.87 | 36.12 | 36.35 | 1,102,114 | +0.05(+0.14%) |
Oct 31, 2018 | 36.13 | 36.69 | 36.01 | 36.30 | 1,682,732 | +0.74(+2.08%) |
Oct 30, 2018 | 35.59 | 36.11 | 34.88 | 35.56 | 2,590,280 | +2.02(+6.02%) |
Oct 29, 2018 | 34.32 | 34.54 | 33.02 | 33.54 | 1,200,784 | -0.43(-1.27%) |
Oct 26, 2018 | 33.95 | 34.54 | 33.68 | 33.97 | 1,803,000 | +0.05(+0.15%) |
Oct 25, 2018 | 34.00 | 34.35 | 33.71 | 33.92 | 1,184,917 | +0.40(+1.19%) |
Oct 24, 2018 | 34.76 | 34.93 | 33.26 | 33.52 | 1,679,129 | -1.46(-4.17%) |
Oct 23, 2018 | 34.58 | 35.16 | 34.14 | 34.98 | 1,254,057 | -0.60(-1.69%) |
Oct 22, 2018 | 36.00 | 36.08 | 35.49 | 35.58 | 939,455 | -0.33(-0.92%) |
Oct 19, 2018 | 35.96 | 36.27 | 35.67 | 35.91 | 1,627,600 | +0.46(+1.30%) |
Oct 18, 2018 | 35.83 | 35.89 | 35.20 | 35.45 | 1,004,625 | +0.12(+0.34%) |
Oct 17, 2018 | 35.29 | 35.50 | 35.06 | 35.33 | 1,334,552 | +0.20(+0.57%) |
Oct 16, 2018 | 35.33 | 35.41 | 34.90 | 35.13 | 866,216 | +0.84(+2.45%) |
Oct 15, 2018 | 34.40 | 34.55 | 34.23 | 34.29 | 797,191 | -0.07(-0.20%) |
Oct 12, 2018 | 34.38 | 34.56 | 33.85 | 34.36 | 1,112,700 | +0.36(+1.06%) |
Oct 11, 2018 | 34.37 | 34.63 | 33.77 | 34.00 | 1,337,402 | -0.54(-1.56%) |
Oct 10, 2018 | 35.12 | 35.32 | 34.52 | 34.54 | 2,106,802 | -1.03(-2.90%) |
Oct 09, 2018 | 35.29 | 35.81 | 35.29 | 35.57 | 766,572 | -0.09(-0.25%) |
Oct 08, 2018 | 35.71 | 35.97 | 35.42 | 35.66 | 1,532,987 | -0.57(-1.57%) |
Oct 05, 2018 | 36.39 | 36.69 | 36.08 | 36.23 | 756,800 | -0.28(-0.77%) |
Oct 04, 2018 | 36.93 | 36.93 | 36.14 | 36.51 | 1,576,799 | -0.56(-1.51%) |
Oct 03, 2018 | 37.84 | 37.93 | 36.99 | 37.07 | 1,404,917 | -0.63(-1.67%) |
Oct 02, 2018 | 38.08 | 38.08 | 37.50 | 37.70 | 1,227,941 | -0.25(-0.66%) |
Oct 01, 2018 | 38.21 | 38.27 | 37.81 | 37.95 | 697,369 | +0.07(+0.18%) |
Sep 28, 2018 | 37.62 | 38.08 | 37.58 | 37.88 | 1,506,800 | +0.11(+0.29%) |
Sep 27, 2018 | 37.43 | 37.98 | 37.37 | 37.77 | 710,455 | +0.43(+1.15%) |
Sep 26, 2018 | 37.32 | 37.88 | 37.21 | 37.34 | 883,379 | -0.10(-0.27%) |
Sep 25, 2018 | 37.84 | 37.87 | 37.29 | 37.44 | 1,297,765 | +0.02(+0.05%) |
Sep 24, 2018 | 37.57 | 37.58 | 37.18 | 37.42 | 570,567 | -0.05(-0.13%) |
Sep 21, 2018 | 38.21 | 38.25 | 37.42 | 37.47 | 1,201,600 | -0.83(-2.17%) |
Sep 20, 2018 | 38.32 | 38.41 | 38.03 | 38.30 | 626,551 | +0.16(+0.42%) |
Sep 19, 2018 | 37.85 | 38.20 | 37.80 | 38.14 | 549,441 | +0.02(+0.05%) |
Sep 18, 2018 | 37.64 | 38.17 | 37.64 | 38.12 | 858,660 | +0.70(+1.87%) |
Sep 17, 2018 | 37.64 | 37.68 | 37.14 | 37.42 | 592,011 | -0.09(-0.24%) |
Sep 14, 2018 | 37.67 | 37.80 | 37.26 | 37.51 | 898,200 | -0.72(-1.88%) |
Sep 13, 2018 | 37.96 | 38.29 | 37.94 | 38.23 | 808,536 | +0.14(+0.37%) |
Sep 12, 2018 | 37.60 | 38.23 | 37.44 | 38.09 | 778,717 | +0.49(+1.30%) |
Sep 11, 2018 | 37.90 | 37.94 | 37.52 | 37.60 | 598,124 | -0.54(-1.42%) |
Sep 10, 2018 | 38.19 | 38.25 | 37.90 | 38.14 | 428,685 | +0.03(+0.08%) |
Sep 07, 2018 | 37.83 | 38.29 | 37.83 | 38.11 | 639,800 | +0.17(+0.45%) |
Sep 06, 2018 | 37.80 | 38.11 | 37.68 | 37.94 | 837,012 | -0.31(-0.81%) |
Sep 05, 2018 | 38.42 | 38.44 | 38.05 | 38.25 | 672,684 | -0.15(-0.39%) |