Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.56 | 39.21 | 37.86 | 38.34 | 475,800 | -0.50(-1.29%) |
Nov 29, 2018 | 38.65 | 39.34 | 38.01 | 38.84 | 444,219 | +0.15(+0.39%) |
Nov 28, 2018 | 37.31 | 38.90 | 36.96 | 38.69 | 427,504 | +1.45(+3.89%) |
Nov 27, 2018 | 37.60 | 38.29 | 36.95 | 37.24 | 398,212 | -0.72(-1.90%) |
Nov 26, 2018 | 37.00 | 38.70 | 36.54 | 37.96 | 677,106 | +1.34(+3.66%) |
Nov 23, 2018 | 36.02 | 37.55 | 36.02 | 36.62 | 293,100 | +0.15(+0.41%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.31(+0.86%) | |
Nov 20, 2018 | 37.31 | 37.49 | 36.02 | 36.16 | 538,246 | -1.98(-5.19%) |
Nov 19, 2018 | 38.46 | 39.14 | 37.41 | 38.14 | 557,507 | -0.35(-0.91%) |
Nov 16, 2018 | 37.73 | 39.41 | 37.73 | 38.49 | 504,900 | +0.40(+1.05%) |
Nov 15, 2018 | 37.28 | 38.40 | 37.15 | 38.09 | 436,290 | +0.44(+1.17%) |
Nov 14, 2018 | 38.54 | 39.00 | 37.40 | 37.65 | 383,327 | -0.30(-0.79%) |
Nov 13, 2018 | 37.92 | 38.66 | 36.76 | 37.95 | 469,369 | +0.19(+0.50%) |
Nov 12, 2018 | 39.49 | 40.27 | 37.71 | 37.76 | 609,489 | -1.60(-4.07%) |
Nov 09, 2018 | 40.00 | 41.05 | 39.02 | 39.36 | 453,000 | -0.95(-2.36%) |
Nov 08, 2018 | 38.61 | 40.68 | 38.51 | 40.31 | 621,096 | +1.41(+3.62%) |
Nov 07, 2018 | 39.30 | 39.38 | 37.69 | 38.90 | 465,064 | -0.39(-0.99%) |
Nov 06, 2018 | 38.39 | 39.48 | 37.04 | 39.29 | 546,452 | +0.97(+2.53%) |
Nov 05, 2018 | 39.29 | 39.75 | 38.09 | 38.32 | 640,501 | -0.97(-2.47%) |
Nov 02, 2018 | 37.85 | 39.37 | 37.09 | 39.29 | 795,800 | +1.46(+3.86%) |
Nov 01, 2018 | 36.19 | 37.89 | 34.82 | 37.83 | 970,592 | +1.46(+4.01%) |
Oct 31, 2018 | 37.39 | 37.92 | 36.10 | 36.37 | 1,098,684 | -0.65(-1.76%) |
Oct 30, 2018 | 35.62 | 37.41 | 35.62 | 37.02 | 814,665 | +1.17(+3.26%) |
Oct 29, 2018 | 34.65 | 36.97 | 34.44 | 35.85 | 1,184,577 | +1.82(+5.35%) |
Oct 26, 2018 | 35.69 | 36.48 | 33.74 | 34.03 | 1,534,600 | -2.13(-5.89%) |
Oct 25, 2018 | 34.02 | 37.45 | 33.43 | 36.16 | 2,817,363 | +5.59(+18.29%) |
Oct 24, 2018 | 32.54 | 33.20 | 30.44 | 30.57 | 1,118,058 | -1.97(-6.05%) |
Oct 23, 2018 | 31.85 | 32.93 | 31.31 | 32.54 | 645,795 | +0.27(+0.84%) |
Oct 22, 2018 | 32.20 | 32.63 | 32.01 | 32.27 | 360,187 | +0.29(+0.91%) |
Oct 19, 2018 | 32.94 | 33.40 | 31.91 | 31.98 | 354,000 | -0.98(-2.97%) |
Oct 18, 2018 | 33.33 | 33.99 | 32.37 | 32.96 | 382,681 | -0.60(-1.79%) |
Oct 17, 2018 | 33.61 | 33.96 | 32.94 | 33.56 | 396,219 | -0.06(-0.18%) |
Oct 16, 2018 | 33.02 | 33.70 | 32.47 | 33.62 | 311,163 | +0.90(+2.75%) |
Oct 15, 2018 | 32.48 | 33.17 | 31.96 | 32.72 | 462,108 | +0.32(+0.99%) |
Oct 12, 2018 | 32.04 | 32.61 | 31.64 | 32.40 | 482,800 | +0.78(+2.47%) |
Oct 11, 2018 | 32.77 | 33.49 | 31.51 | 31.62 | 1,082,650 | -1.32(-4.01%) |
Oct 10, 2018 | 33.20 | 33.72 | 32.74 | 32.94 | 661,031 | -0.23(-0.69%) |
Oct 09, 2018 | 35.41 | 35.41 | 33.10 | 33.17 | 675,929 | -2.38(-6.69%) |
Oct 08, 2018 | 35.73 | 36.10 | 35.29 | 35.55 | 548,597 | -0.38(-1.06%) |
Oct 05, 2018 | 36.34 | 36.41 | 35.51 | 35.93 | 550,000 | -0.23(-0.64%) |
Oct 04, 2018 | 35.93 | 36.29 | 35.79 | 36.16 | 525,733 | -0.33(-0.90%) |
Oct 03, 2018 | 35.20 | 36.54 | 34.86 | 36.49 | 672,931 | +1.74(+5.01%) |
Oct 02, 2018 | 35.43 | 35.82 | 34.61 | 34.75 | 603,919 | -0.58(-1.64%) |
Oct 01, 2018 | 36.39 | 36.56 | 35.19 | 35.33 | 501,035 | -1.45(-3.94%) |
Sep 28, 2018 | 36.41 | 37.44 | 36.35 | 36.78 | 477,000 | +0.32(+0.88%) |
Sep 27, 2018 | 36.41 | 36.94 | 35.98 | 36.46 | 267,579 | +0.04(+0.11%) |
Sep 26, 2018 | 36.46 | 37.25 | 36.33 | 36.42 | 335,608 | +0.08(+0.22%) |
Sep 25, 2018 | 36.21 | 36.76 | 36.06 | 36.34 | 256,861 | +0.12(+0.33%) |
Sep 24, 2018 | 36.59 | 36.59 | 35.82 | 36.22 | 257,366 | -0.35(-0.96%) |
Sep 21, 2018 | 36.80 | 37.50 | 36.49 | 36.57 | 791,100 | -0.24(-0.65%) |
Sep 20, 2018 | 37.07 | 37.11 | 36.06 | 36.81 | 388,749 | -0.07(-0.19%) |
Sep 19, 2018 | 37.30 | 38.10 | 35.90 | 36.88 | 371,435 | -0.38(-1.02%) |
Sep 18, 2018 | 36.82 | 37.45 | 35.56 | 37.26 | 295,840 | +0.47(+1.28%) |
Sep 17, 2018 | 37.48 | 37.48 | 35.90 | 36.79 | 393,986 | -0.51(-1.37%) |
Sep 14, 2018 | 37.27 | 37.59 | 37.09 | 37.30 | 400,200 | -0.19(-0.51%) |
Sep 13, 2018 | 37.75 | 37.87 | 37.22 | 37.49 | 302,347 | +0.02(+0.05%) |
Sep 12, 2018 | 37.18 | 37.96 | 36.50 | 37.47 | 459,003 | +0.08(+0.21%) |
Sep 11, 2018 | 36.23 | 37.57 | 35.75 | 37.39 | 407,773 | +1.16(+3.20%) |
Sep 10, 2018 | 34.75 | 36.33 | 34.11 | 36.23 | 409,529 | +1.78(+5.17%) |
Sep 07, 2018 | 33.91 | 34.56 | 33.50 | 34.45 | 909,600 | +0.53(+1.56%) |
Sep 06, 2018 | 34.58 | 34.58 | 33.84 | 33.92 | 367,478 | -0.53(-1.54%) |
Sep 05, 2018 | 34.53 | 34.82 | 33.94 | 34.45 | 1,135,692 | +0.14(+0.41%) |