Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.41 | 34.14 | 33.41 | 33.84 | 5,556,599 | +0.33(+0.98%) |
Nov 29, 2018 | 32.94 | 33.79 | 32.79 | 33.51 | 6,018,935 | +0.58(+1.76%) |
Nov 28, 2018 | 33.51 | 33.63 | 32.22 | 32.93 | 8,010,651 | -0.45(-1.34%) |
Nov 27, 2018 | 33.27 | 33.62 | 32.99 | 33.38 | 4,692,165 | -0.11(-0.33%) |
Nov 26, 2018 | 33.26 | 33.73 | 33.17 | 33.49 | 3,497,273 | +0.59(+1.78%) |
Nov 23, 2018 | 33.12 | 33.15 | 32.57 | 32.90 | 1,836,685 | -0.54(-1.62%) |
Nov 21, 2018 | 33.45 | 33.45 | 33.45 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.56 | 34.18 | 32.66 | 33.51 | 4,681,646 | -0.36(-1.06%) |
Nov 19, 2018 | 33.88 | 34.36 | 33.60 | 33.87 | 4,427,770 | +0.04(+0.11%) |
Nov 16, 2018 | 33.48 | 34.03 | 33.26 | 33.84 | 4,185,738 | +0.21(+0.61%) |
Nov 15, 2018 | 32.77 | 33.72 | 32.50 | 33.63 | 5,289,148 | +0.23(+0.68%) |
Nov 14, 2018 | 33.62 | 34.11 | 33.16 | 33.40 | 4,488,526 | +0.14(+0.42%) |
Nov 13, 2018 | 33.13 | 33.80 | 33.08 | 33.26 | 4,488,277 | +0.20(+0.61%) |
Nov 12, 2018 | 33.54 | 33.61 | 32.97 | 33.06 | 3,730,312 | -0.43(-1.30%) |
Nov 09, 2018 | 33.85 | 34.00 | 33.21 | 33.50 | 5,130,832 | -0.56(-1.64%) |
Nov 08, 2018 | 34.27 | 34.37 | 33.76 | 34.05 | 4,153,686 | -0.29(-0.84%) |
Nov 07, 2018 | 34.13 | 34.40 | 33.59 | 34.34 | 5,520,552 | +0.55(+1.63%) |
Nov 06, 2018 | 33.46 | 34.11 | 33.42 | 33.79 | 6,288,540 | +0.33(+1.00%) |
Nov 05, 2018 | 33.18 | 33.68 | 32.89 | 33.46 | 6,495,688 | +0.46(+1.38%) |
Nov 02, 2018 | 33.71 | 33.89 | 32.78 | 33.00 | 4,275,854 | -0.39(-1.17%) |
Nov 01, 2018 | 33.01 | 33.51 | 32.62 | 33.39 | 4,593,940 | +0.52(+1.59%) |
Oct 31, 2018 | 33.29 | 33.58 | 32.72 | 32.87 | 7,130,757 | -0.01(-0.04%) |
Oct 30, 2018 | 31.70 | 33.06 | 31.62 | 32.89 | 7,546,671 | +1.26(+3.99%) |
Oct 29, 2018 | 32.83 | 33.11 | 31.18 | 31.63 | 7,723,576 | -0.88(-2.70%) |
Oct 26, 2018 | 31.42 | 32.98 | 31.21 | 32.50 | 11,829,354 | +0.79(+2.49%) |
Oct 25, 2018 | 29.81 | 32.23 | 29.71 | 31.71 | 9,685,674 | +2.95(+10.25%) |
Oct 24, 2018 | 30.05 | 30.09 | 28.70 | 28.76 | 6,684,339 | -1.22(-4.08%) |
Oct 23, 2018 | 29.32 | 30.17 | 28.82 | 29.99 | 6,350,899 | +0.33(+1.10%) |
Oct 22, 2018 | 30.63 | 30.73 | 29.57 | 29.66 | 5,808,064 | -0.95(-3.10%) |
Oct 19, 2018 | 30.60 | 30.96 | 30.53 | 30.61 | 3,829,047 | +0.13(+0.43%) |
Oct 18, 2018 | 30.97 | 31.17 | 30.20 | 30.48 | 5,151,310 | -0.83(-2.64%) |
Oct 17, 2018 | 31.42 | 31.60 | 31.02 | 31.31 | 5,494,300 | -0.14(-0.44%) |
Oct 16, 2018 | 30.94 | 31.47 | 30.71 | 31.44 | 7,196,820 | +0.50(+1.62%) |
Oct 15, 2018 | 30.86 | 31.23 | 30.84 | 30.94 | 6,551,156 | +0.02(+0.07%) |
Oct 12, 2018 | 31.64 | 31.73 | 30.34 | 30.92 | 6,423,510 | -0.11(-0.35%) |
Oct 11, 2018 | 31.65 | 31.97 | 30.94 | 31.03 | 7,902,736 | -0.51(-1.63%) |
Oct 10, 2018 | 32.42 | 32.64 | 31.52 | 31.55 | 12,713,019 | -0.80(-2.49%) |
Oct 09, 2018 | 33.41 | 33.41 | 32.02 | 32.35 | 11,210,157 | -1.95(-5.68%) |
Oct 08, 2018 | 35.18 | 35.39 | 33.99 | 34.30 | 6,061,839 | -1.05(-2.97%) |
Oct 05, 2018 | 35.33 | 36.04 | 35.29 | 35.35 | 6,161,745 | +0.00(+0.00%) |
Oct 04, 2018 | 34.97 | 35.38 | 34.84 | 35.35 | 6,677,497 | +0.39(+1.12%) |
Oct 03, 2018 | 36.52 | 36.55 | 34.94 | 34.96 | 7,623,658 | -1.49(-4.10%) |
Oct 02, 2018 | 36.23 | 36.73 | 36.11 | 36.45 | 3,615,610 | +0.24(+0.66%) |
Oct 01, 2018 | 35.80 | 36.40 | 35.78 | 36.21 | 4,034,696 | +0.59(+1.67%) |
Sep 28, 2018 | 36.38 | 36.40 | 35.54 | 35.62 | 6,156,226 | -0.78(-2.15%) |
Sep 27, 2018 | 36.92 | 36.96 | 36.37 | 36.40 | 3,377,932 | -0.52(-1.41%) |
Sep 26, 2018 | 37.02 | 37.59 | 36.53 | 36.92 | 7,694,584 | -0.09(-0.25%) |
Sep 25, 2018 | 38.09 | 38.16 | 36.89 | 37.02 | 5,448,744 | -0.91(-2.41%) |
Sep 24, 2018 | 39.04 | 39.10 | 37.75 | 37.93 | 4,251,526 | -1.29(-3.29%) |
Sep 21, 2018 | 39.71 | 39.71 | 38.89 | 39.22 | 6,793,733 | -0.33(-0.84%) |
Sep 20, 2018 | 39.60 | 39.82 | 39.44 | 39.55 | 2,737,692 | +0.26(+0.66%) |
Sep 19, 2018 | 39.05 | 39.43 | 38.99 | 39.29 | 3,091,936 | +0.36(+0.93%) |
Sep 18, 2018 | 39.06 | 39.21 | 38.87 | 38.93 | 2,148,820 | +0.07(+0.19%) |
Sep 17, 2018 | 38.58 | 39.28 | 38.55 | 38.86 | 3,175,317 | +0.28(+0.71%) |
Sep 14, 2018 | 38.21 | 38.61 | 38.10 | 38.58 | 2,032,986 | +0.37(+0.97%) |
Sep 13, 2018 | 38.29 | 38.61 | 38.13 | 38.21 | 2,744,522 | +0.26(+0.69%) |
Sep 12, 2018 | 37.41 | 38.01 | 37.33 | 37.95 | 2,136,057 | +0.56(+1.49%) |
Sep 11, 2018 | 37.46 | 37.62 | 37.10 | 37.39 | 2,899,641 | -0.22(-0.58%) |
Sep 10, 2018 | 37.63 | 37.88 | 37.53 | 37.61 | 3,245,765 | +0.14(+0.37%) |
Sep 07, 2018 | 37.53 | 37.66 | 37.26 | 37.47 | 2,379,752 | -0.09(-0.23%) |
Sep 06, 2018 | 37.32 | 37.73 | 37.13 | 37.56 | 4,262,592 | +0.29(+0.78%) |
Sep 05, 2018 | 36.87 | 37.35 | 36.62 | 37.27 | 5,122,275 | +0.35(+0.94%) |