Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.45 | 33.21 | 32.42 | 33.21 | 7,035,177 | +0.78(+2.42%) |
Nov 29, 2018 | 32.62 | 32.80 | 32.13 | 32.42 | 3,751,153 | -0.42(-1.27%) |
Nov 28, 2018 | 32.01 | 32.87 | 31.68 | 32.84 | 4,419,617 | +0.99(+3.11%) |
Nov 27, 2018 | 32.88 | 33.00 | 31.32 | 31.85 | 5,391,033 | -1.19(-3.59%) |
Nov 26, 2018 | 32.33 | 33.06 | 32.33 | 33.03 | 7,365,144 | +0.90(+2.81%) |
Nov 23, 2018 | 32.11 | 32.45 | 32.11 | 32.13 | 3,181,873 | -0.17(-0.53%) |
Nov 21, 2018 | 32.30 | 32.30 | 32.30 | 0 | -0.17(-0.53%) | |
Nov 20, 2018 | 32.84 | 33.19 | 32.35 | 32.47 | 4,935,245 | -0.91(-2.73%) |
Nov 19, 2018 | 34.73 | 34.81 | 33.24 | 33.38 | 4,166,149 | -1.27(-3.67%) |
Nov 16, 2018 | 34.79 | 34.79 | 34.30 | 34.66 | 4,868,360 | -0.32(-0.93%) |
Nov 15, 2018 | 34.60 | 35.44 | 34.25 | 34.98 | 4,212,765 | -0.07(-0.19%) |
Nov 14, 2018 | 35.83 | 36.19 | 34.87 | 35.05 | 3,046,402 | -0.01(-0.02%) |
Nov 13, 2018 | 35.20 | 35.65 | 34.94 | 35.06 | 3,621,171 | -0.15(-0.41%) |
Nov 12, 2018 | 35.99 | 36.14 | 35.13 | 35.20 | 3,673,082 | -0.62(-1.74%) |
Nov 09, 2018 | 36.46 | 36.46 | 35.61 | 35.82 | 3,806,993 | -0.88(-2.39%) |
Nov 08, 2018 | 36.14 | 36.98 | 36.00 | 36.70 | 3,182,870 | +0.51(+1.41%) |
Nov 07, 2018 | 36.04 | 36.25 | 35.60 | 36.19 | 3,869,089 | -0.02(-0.05%) |
Nov 06, 2018 | 36.03 | 36.25 | 35.56 | 36.21 | 3,197,150 | -0.26(-0.70%) |
Nov 05, 2018 | 36.55 | 36.74 | 35.83 | 36.46 | 3,972,510 | -0.05(-0.14%) |
Nov 02, 2018 | 37.04 | 37.28 | 35.69 | 36.52 | 6,052,243 | -0.11(-0.30%) |
Nov 01, 2018 | 36.09 | 36.73 | 35.55 | 36.63 | 5,123,534 | +0.54(+1.49%) |
Oct 31, 2018 | 34.92 | 37.00 | 34.89 | 36.09 | 7,088,646 | +1.70(+4.94%) |
Oct 30, 2018 | 36.68 | 36.68 | 33.50 | 34.39 | 7,328,547 | -0.41(-1.18%) |
Oct 29, 2018 | 35.84 | 36.16 | 34.35 | 34.80 | 7,075,065 | -0.38(-1.07%) |
Oct 26, 2018 | 35.00 | 35.78 | 34.63 | 35.18 | 4,475,023 | -0.24(-0.67%) |
Oct 25, 2018 | 35.56 | 35.76 | 35.20 | 35.41 | 4,673,251 | -0.15(-0.43%) |
Oct 24, 2018 | 36.43 | 37.04 | 35.53 | 35.57 | 5,363,461 | -0.63(-1.74%) |
Oct 23, 2018 | 35.63 | 36.30 | 34.98 | 36.20 | 4,875,265 | -0.15(-0.42%) |
Oct 22, 2018 | 36.55 | 36.74 | 36.22 | 36.35 | 2,744,603 | +0.09(+0.26%) |
Oct 19, 2018 | 37.00 | 37.14 | 36.16 | 36.26 | 3,102,385 | -0.79(-2.14%) |
Oct 18, 2018 | 37.54 | 37.72 | 36.81 | 37.05 | 3,621,704 | -0.47(-1.25%) |
Oct 17, 2018 | 37.82 | 38.29 | 37.21 | 37.52 | 3,493,577 | -0.41(-1.08%) |
Oct 16, 2018 | 37.79 | 38.21 | 37.11 | 37.93 | 4,506,784 | +1.20(+3.27%) |
Oct 15, 2018 | 36.88 | 37.00 | 36.49 | 36.73 | 4,664,589 | -0.65(-1.73%) |
Oct 12, 2018 | 37.38 | 37.50 | 36.89 | 37.38 | 4,640,799 | +0.97(+2.67%) |
Oct 11, 2018 | 37.26 | 37.73 | 36.26 | 36.40 | 6,954,223 | -0.93(-2.49%) |
Oct 10, 2018 | 39.90 | 40.30 | 37.27 | 37.33 | 7,516,282 | -3.42(-8.39%) |
Oct 09, 2018 | 41.20 | 41.53 | 40.65 | 40.75 | 2,689,531 | -0.41(-0.99%) |
Oct 08, 2018 | 40.71 | 41.23 | 40.60 | 41.16 | 2,057,333 | +0.26(+0.63%) |
Oct 05, 2018 | 41.36 | 41.49 | 40.58 | 40.91 | 3,240,493 | -0.40(-0.97%) |
Oct 04, 2018 | 42.55 | 42.64 | 41.24 | 41.31 | 4,074,618 | -1.46(-3.41%) |
Oct 03, 2018 | 42.57 | 42.98 | 42.41 | 42.77 | 2,474,651 | +0.26(+0.62%) |
Oct 02, 2018 | 43.53 | 43.75 | 42.50 | 42.50 | 3,198,710 | -0.44(-1.01%) |
Oct 01, 2018 | 43.19 | 43.48 | 42.87 | 42.94 | 2,946,941 | +0.06(+0.14%) |
Sep 28, 2018 | 42.68 | 43.29 | 42.55 | 42.88 | 2,349,592 | +0.11(+0.26%) |
Sep 27, 2018 | 42.38 | 43.00 | 41.85 | 42.77 | 2,910,218 | +0.38(+0.91%) |
Sep 26, 2018 | 42.03 | 42.70 | 41.89 | 42.38 | 2,113,732 | +0.38(+0.89%) |
Sep 25, 2018 | 42.26 | 42.26 | 41.96 | 42.01 | 2,329,267 | -0.07(-0.16%) |
Sep 24, 2018 | 42.78 | 42.83 | 41.97 | 42.08 | 3,044,257 | -0.74(-1.73%) |
Sep 21, 2018 | 42.92 | 43.29 | 42.73 | 42.82 | 4,684,177 | -0.12(-0.28%) |
Sep 20, 2018 | 43.21 | 43.28 | 42.70 | 42.94 | 2,531,904 | -0.08(-0.18%) |
Sep 19, 2018 | 43.28 | 43.37 | 43.00 | 43.01 | 1,857,947 | -0.33(-0.77%) |
Sep 18, 2018 | 42.97 | 43.52 | 42.90 | 43.35 | 1,819,778 | +0.26(+0.61%) |
Sep 17, 2018 | 42.90 | 43.26 | 42.75 | 43.08 | 3,264,626 | +0.49(+1.14%) |
Sep 14, 2018 | 42.74 | 43.00 | 42.37 | 42.60 | 2,372,336 | -0.02(-0.04%) |
Sep 13, 2018 | 42.94 | 43.42 | 42.49 | 42.61 | 2,132,073 | -0.49(-1.13%) |
Sep 12, 2018 | 42.85 | 43.20 | 42.49 | 43.10 | 2,732,241 | +0.35(+0.82%) |
Sep 11, 2018 | 42.49 | 43.04 | 42.31 | 42.75 | 2,230,796 | +0.32(+0.74%) |
Sep 10, 2018 | 42.05 | 42.63 | 41.97 | 42.43 | 5,342,215 | +0.49(+1.16%) |
Sep 07, 2018 | 42.35 | 42.75 | 41.81 | 41.95 | 3,520,578 | -0.67(-1.56%) |
Sep 06, 2018 | 43.06 | 43.62 | 42.61 | 42.61 | 4,234,020 | -0.11(-0.26%) |
Sep 05, 2018 | 42.89 | 43.21 | 42.30 | 42.73 | 4,416,151 | -0.36(-0.85%) |