Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.32 | 35.61 | 35.01 | 35.50 | 2,472,271 | +0.03(+0.07%) |
Nov 29, 2018 | 35.24 | 35.89 | 35.24 | 35.48 | 1,071,187 | -0.04(-0.12%) |
Nov 28, 2018 | 35.01 | 35.64 | 34.83 | 35.52 | 1,511,168 | -0.38(-1.07%) |
Nov 27, 2018 | 36.67 | 37.58 | 35.48 | 35.90 | 1,786,932 | -0.52(-1.44%) |
Nov 26, 2018 | 36.81 | 37.02 | 36.18 | 36.43 | 1,198,216 | +0.17(+0.46%) |
Nov 23, 2018 | 35.90 | 36.54 | 35.90 | 36.26 | 398,202 | +0.02(+0.05%) |
Nov 21, 2018 | 36.24 | 36.24 | 36.24 | 0 | +0.44(+1.24%) | |
Nov 20, 2018 | 35.79 | 35.95 | 35.22 | 35.80 | 1,329,993 | -0.55(-1.51%) |
Nov 19, 2018 | 36.44 | 37.00 | 35.98 | 36.35 | 857,662 | -0.81(-2.18%) |
Nov 16, 2018 | 37.27 | 37.46 | 36.93 | 37.16 | 726,996 | -0.37(-1.00%) |
Nov 15, 2018 | 36.88 | 37.54 | 36.78 | 37.53 | 780,356 | +0.25(+0.68%) |
Nov 14, 2018 | 38.36 | 38.45 | 36.97 | 37.28 | 522,061 | -0.77(-2.02%) |
Nov 13, 2018 | 37.74 | 38.55 | 37.74 | 38.05 | 1,417,584 | +0.35(+0.92%) |
Nov 12, 2018 | 38.39 | 38.46 | 37.58 | 37.70 | 772,329 | -0.81(-2.11%) |
Nov 09, 2018 | 38.93 | 39.13 | 38.17 | 38.51 | 461,873 | -0.64(-1.65%) |
Nov 08, 2018 | 38.94 | 39.51 | 38.80 | 39.16 | 563,508 | +0.05(+0.13%) |
Nov 07, 2018 | 39.05 | 39.25 | 38.35 | 39.10 | 723,102 | +0.44(+1.15%) |
Nov 06, 2018 | 38.83 | 39.19 | 38.37 | 38.66 | 956,292 | -0.31(-0.78%) |
Nov 05, 2018 | 39.54 | 39.80 | 38.52 | 38.96 | 879,898 | -0.65(-1.63%) |
Nov 02, 2018 | 40.07 | 40.32 | 39.37 | 39.61 | 780,457 | -0.05(-0.13%) |
Nov 01, 2018 | 39.53 | 39.91 | 39.31 | 39.66 | 1,144,868 | +0.39(+1.00%) |
Oct 31, 2018 | 38.89 | 39.85 | 38.80 | 39.27 | 4,444,757 | +0.81(+2.11%) |
Oct 30, 2018 | 37.26 | 38.52 | 37.15 | 38.46 | 2,033,388 | +1.44(+3.89%) |
Oct 29, 2018 | 37.54 | 37.78 | 36.58 | 37.02 | 1,465,577 | +0.09(+0.23%) |
Oct 26, 2018 | 37.33 | 37.48 | 36.57 | 36.93 | 1,025,050 | -0.72(-1.91%) |
Oct 25, 2018 | 36.81 | 38.02 | 36.69 | 37.65 | 1,215,518 | +1.14(+3.13%) |
Oct 24, 2018 | 37.68 | 37.77 | 36.45 | 36.51 | 1,086,857 | -1.20(-3.19%) |
Oct 23, 2018 | 38.09 | 38.09 | 37.24 | 37.71 | 1,173,802 | -1.06(-2.74%) |
Oct 22, 2018 | 39.77 | 39.83 | 38.77 | 38.77 | 795,561 | -0.85(-2.14%) |
Oct 19, 2018 | 39.26 | 39.87 | 39.01 | 39.62 | 880,580 | +0.31(+0.79%) |
Oct 18, 2018 | 40.67 | 40.67 | 39.25 | 39.31 | 1,027,822 | -1.41(-3.46%) |
Oct 17, 2018 | 40.37 | 41.00 | 39.84 | 40.72 | 910,906 | +0.22(+0.56%) |
Oct 16, 2018 | 40.64 | 40.64 | 39.82 | 40.50 | 541,417 | +0.18(+0.45%) |
Oct 15, 2018 | 39.87 | 40.76 | 39.79 | 40.31 | 863,063 | +0.34(+0.84%) |
Oct 12, 2018 | 41.01 | 41.01 | 39.53 | 39.98 | 844,607 | -0.36(-0.90%) |
Oct 11, 2018 | 41.26 | 41.56 | 40.28 | 40.34 | 816,048 | -1.28(-3.07%) |
Oct 10, 2018 | 43.62 | 43.67 | 41.52 | 41.62 | 1,013,740 | -2.06(-4.71%) |
Oct 09, 2018 | 44.20 | 44.29 | 43.56 | 43.68 | 474,442 | -0.65(-1.46%) |
Oct 08, 2018 | 44.29 | 44.58 | 43.98 | 44.33 | 646,628 | -0.25(-0.56%) |
Oct 05, 2018 | 44.97 | 45.16 | 44.42 | 44.58 | 323,523 | -0.35(-0.77%) |
Oct 04, 2018 | 44.79 | 45.26 | 44.66 | 44.92 | 407,840 | +0.02(+0.04%) |
Oct 03, 2018 | 45.23 | 45.34 | 44.84 | 44.90 | 511,651 | -0.03(-0.08%) |
Oct 02, 2018 | 45.34 | 45.62 | 44.85 | 44.94 | 528,205 | -0.43(-0.95%) |
Oct 01, 2018 | 45.62 | 45.73 | 45.23 | 45.37 | 329,020 | -0.07(-0.15%) |
Sep 28, 2018 | 45.16 | 45.71 | 45.16 | 45.44 | 774,513 | +0.00(+0.00%) |
Sep 27, 2018 | 45.71 | 45.93 | 45.30 | 45.44 | 558,998 | -0.18(-0.40%) |
Sep 26, 2018 | 46.31 | 46.41 | 45.58 | 45.62 | 464,751 | -0.64(-1.38%) |
Sep 25, 2018 | 46.57 | 46.64 | 46.18 | 46.26 | 569,948 | -0.17(-0.37%) |
Sep 24, 2018 | 46.50 | 46.62 | 46.26 | 46.43 | 515,275 | -0.29(-0.61%) |
Sep 21, 2018 | 46.62 | 46.81 | 46.47 | 46.72 | 1,038,351 | +0.15(+0.32%) |
Sep 20, 2018 | 46.44 | 46.83 | 46.28 | 46.57 | 469,473 | +0.40(+0.86%) |
Sep 19, 2018 | 45.60 | 46.43 | 45.60 | 46.18 | 438,275 | +0.69(+1.52%) |
Sep 18, 2018 | 45.31 | 45.59 | 44.96 | 45.48 | 443,000 | +0.22(+0.50%) |
Sep 17, 2018 | 45.95 | 45.95 | 45.17 | 45.26 | 652,400 | -0.67(-1.47%) |
Sep 14, 2018 | 45.35 | 46.00 | 45.35 | 45.93 | 550,464 | +0.70(+1.55%) |
Sep 13, 2018 | 45.37 | 45.62 | 44.92 | 45.23 | 519,027 | +0.13(+0.29%) |
Sep 12, 2018 | 44.99 | 45.22 | 44.72 | 45.10 | 542,880 | +0.08(+0.17%) |
Sep 11, 2018 | 44.58 | 45.23 | 44.35 | 45.03 | 587,849 | +0.26(+0.58%) |
Sep 10, 2018 | 44.91 | 45.03 | 44.65 | 44.77 | 508,061 | +0.16(+0.35%) |
Sep 07, 2018 | 44.99 | 45.03 | 44.47 | 44.61 | 606,794 | -0.49(-1.09%) |
Sep 06, 2018 | 45.46 | 45.58 | 44.99 | 45.10 | 501,454 | -0.36(-0.80%) |
Sep 05, 2018 | 45.16 | 45.74 | 45.02 | 45.47 | 478,370 | +0.23(+0.52%) |