Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.45 | 37.81 | 37.30 | 37.81 | 275,347 | +0.39(+1.05%) |
Nov 29, 2018 | 37.44 | 37.63 | 37.26 | 37.42 | 284,966 | -0.10(-0.26%) |
Nov 28, 2018 | 36.83 | 37.52 | 36.73 | 37.52 | 534,722 | +0.86(+2.36%) |
Nov 27, 2018 | 36.40 | 36.67 | 36.27 | 36.65 | 364,431 | +0.12(+0.34%) |
Nov 26, 2018 | 36.48 | 36.62 | 36.31 | 36.53 | 325,279 | +0.38(+1.06%) |
Nov 23, 2018 | 36.12 | 36.31 | 36.07 | 36.15 | 77,725 | -0.19(-0.52%) |
Nov 21, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 36.56 | 36.68 | 36.22 | 36.33 | 287,617 | -0.71(-1.91%) |
Nov 19, 2018 | 37.51 | 37.53 | 36.89 | 37.04 | 285,336 | -0.50(-1.33%) |
Nov 16, 2018 | 37.28 | 37.65 | 37.26 | 37.54 | 247,919 | +0.13(+0.36%) |
Nov 15, 2018 | 36.90 | 37.47 | 36.59 | 37.41 | 446,783 | +0.38(+1.03%) |
Nov 14, 2018 | 37.52 | 37.69 | 36.85 | 37.02 | 282,663 | -0.28(-0.74%) |
Nov 13, 2018 | 37.42 | 37.68 | 37.19 | 37.30 | 307,097 | -0.09(-0.24%) |
Nov 12, 2018 | 37.95 | 38.00 | 37.35 | 37.39 | 258,791 | -0.64(-1.69%) |
Nov 09, 2018 | 38.16 | 38.19 | 37.84 | 38.03 | 265,443 | -0.28(-0.72%) |
Nov 08, 2018 | 38.22 | 38.39 | 38.15 | 38.31 | 316,316 | -0.04(-0.12%) |
Nov 07, 2018 | 37.92 | 38.35 | 37.81 | 38.35 | 575,197 | +0.70(+1.87%) |
Nov 06, 2018 | 37.37 | 37.66 | 37.34 | 37.65 | 207,010 | +0.25(+0.67%) |
Nov 05, 2018 | 37.20 | 37.50 | 37.17 | 37.40 | 305,649 | +0.22(+0.60%) |
Nov 02, 2018 | 37.53 | 37.62 | 36.86 | 37.18 | 224,216 | -0.20(-0.52%) |
Nov 01, 2018 | 37.05 | 37.39 | 36.93 | 37.37 | 257,023 | +0.42(+1.13%) |
Oct 31, 2018 | 37.07 | 37.27 | 36.92 | 36.95 | 254,260 | +0.20(+0.53%) |
Oct 30, 2018 | 36.09 | 36.77 | 36.09 | 36.76 | 395,049 | +0.61(+1.70%) |
Oct 29, 2018 | 36.63 | 36.87 | 35.64 | 36.14 | 272,230 | -0.11(-0.29%) |
Oct 26, 2018 | 36.22 | 36.61 | 35.84 | 36.25 | 479,662 | -0.41(-1.12%) |
Oct 25, 2018 | 36.32 | 36.86 | 36.14 | 36.66 | 364,331 | +0.60(+1.65%) |
Oct 24, 2018 | 37.09 | 37.12 | 35.99 | 36.06 | 314,114 | -1.03(-2.78%) |
Oct 23, 2018 | 36.78 | 37.28 | 36.45 | 37.09 | 363,421 | -0.23(-0.61%) |
Oct 22, 2018 | 37.52 | 37.58 | 37.22 | 37.32 | 188,083 | -0.13(-0.36%) |
Oct 19, 2018 | 37.65 | 37.80 | 37.38 | 37.46 | 191,933 | -0.14(-0.38%) |
Oct 18, 2018 | 38.05 | 38.05 | 37.41 | 37.60 | 182,317 | -0.50(-1.31%) |
Oct 17, 2018 | 38.15 | 38.19 | 37.75 | 38.10 | 261,747 | -0.09(-0.23%) |
Oct 16, 2018 | 37.75 | 38.23 | 37.65 | 38.19 | 156,447 | +0.70(+1.88%) |
Oct 15, 2018 | 37.51 | 37.78 | 37.47 | 37.48 | 236,577 | -0.06(-0.17%) |
Oct 12, 2018 | 37.66 | 37.77 | 37.11 | 37.54 | 619,739 | +0.37(+1.01%) |
Oct 11, 2018 | 37.83 | 38.07 | 36.93 | 37.17 | 782,378 | -0.81(-2.13%) |
Oct 10, 2018 | 39.06 | 39.06 | 37.94 | 37.98 | 475,028 | -1.16(-2.98%) |
Oct 09, 2018 | 39.24 | 39.33 | 39.08 | 39.15 | 208,632 | -0.14(-0.36%) |
Oct 08, 2018 | 39.19 | 39.32 | 38.96 | 39.29 | 146,206 | +0.10(+0.25%) |
Oct 05, 2018 | 39.40 | 39.48 | 38.96 | 39.19 | 244,973 | -0.20(-0.50%) |
Oct 04, 2018 | 39.64 | 39.64 | 39.18 | 39.39 | 245,605 | -0.28(-0.72%) |
Oct 03, 2018 | 39.80 | 39.96 | 39.62 | 39.67 | 191,276 | +0.05(+0.13%) |
Oct 02, 2018 | 39.60 | 39.73 | 39.55 | 39.62 | 217,136 | +0.00(+0.00%) |
Oct 01, 2018 | 39.66 | 39.72 | 39.53 | 39.62 | 161,779 | +0.17(+0.43%) |
Sep 28, 2018 | 39.36 | 39.51 | 39.36 | 39.45 | 270,819 | +0.04(+0.09%) |
Sep 27, 2018 | 39.52 | 39.59 | 39.35 | 39.41 | 197,708 | +0.04(+0.09%) |
Sep 26, 2018 | 39.52 | 39.65 | 39.32 | 39.38 | 165,496 | -0.07(-0.18%) |
Sep 25, 2018 | 39.65 | 39.65 | 39.43 | 39.45 | 328,349 | -0.09(-0.24%) |
Sep 24, 2018 | 39.74 | 39.74 | 39.52 | 39.54 | 312,242 | -0.20(-0.51%) |
Sep 21, 2018 | 39.84 | 39.88 | 39.69 | 39.75 | 291,203 | +0.05(+0.13%) |
Sep 20, 2018 | 39.55 | 39.76 | 39.54 | 39.69 | 111,317 | +0.28(+0.72%) |
Sep 19, 2018 | 39.28 | 39.52 | 39.28 | 39.41 | 217,988 | -0.01(-0.02%) |
Sep 18, 2018 | 39.30 | 39.50 | 39.26 | 39.42 | 183,573 | +0.22(+0.57%) |
Sep 17, 2018 | 39.36 | 39.41 | 39.19 | 39.20 | 151,106 | -0.19(-0.47%) |
Sep 14, 2018 | 39.40 | 39.40 | 39.27 | 39.38 | 241,598 | +0.04(+0.09%) |
Sep 13, 2018 | 39.31 | 39.38 | 39.24 | 39.35 | 135,422 | +0.24(+0.61%) |
Sep 12, 2018 | 39.05 | 39.20 | 39.02 | 39.11 | 168,878 | +0.05(+0.14%) |
Sep 11, 2018 | 38.91 | 39.12 | 38.84 | 39.05 | 232,941 | +0.12(+0.30%) |
Sep 10, 2018 | 39.03 | 39.13 | 38.94 | 38.94 | 307,757 | +0.03(+0.07%) |
Sep 07, 2018 | 38.90 | 39.03 | 38.78 | 38.91 | 126,605 | -0.07(-0.18%) |
Sep 06, 2018 | 38.97 | 39.08 | 38.83 | 38.98 | 120,990 | +0.01(+0.02%) |
Sep 05, 2018 | 38.90 | 39.02 | 38.79 | 38.98 | 186,870 | +0.04(+0.09%) |