Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.32 | 33.44 | 33.18 | 33.44 | 1,202,422 | +0.22(+0.67%) |
Nov 29, 2018 | 33.12 | 33.27 | 33.04 | 33.22 | 1,160,525 | -0.37(-1.10%) |
Nov 28, 2018 | 33.09 | 33.59 | 32.93 | 33.59 | 1,256,996 | +0.64(+1.95%) |
Nov 27, 2018 | 32.79 | 32.95 | 32.61 | 32.95 | 616,567 | -0.06(-0.18%) |
Nov 26, 2018 | 33.02 | 33.10 | 32.84 | 33.01 | 728,889 | -0.12(-0.36%) |
Nov 23, 2018 | 32.99 | 33.29 | 32.99 | 33.13 | 606,160 | +0.11(+0.34%) |
Nov 21, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.07(+0.22%) | |
Nov 20, 2018 | 33.08 | 33.26 | 32.93 | 32.94 | 1,634,816 | -0.20(-0.60%) |
Nov 19, 2018 | 33.44 | 33.46 | 32.90 | 33.14 | 1,763,931 | -0.12(-0.35%) |
Nov 16, 2018 | 33.09 | 33.41 | 33.01 | 33.26 | 1,667,416 | +0.39(+1.19%) |
Nov 15, 2018 | 32.51 | 32.92 | 32.34 | 32.87 | 1,446,950 | -0.38(-1.13%) |
Nov 14, 2018 | 33.41 | 33.48 | 33.07 | 33.24 | 1,141,914 | +0.13(+0.40%) |
Nov 13, 2018 | 33.20 | 33.41 | 33.01 | 33.11 | 1,847,923 | +0.21(+0.65%) |
Nov 12, 2018 | 33.09 | 33.21 | 32.85 | 32.90 | 987,062 | -0.72(-2.15%) |
Nov 09, 2018 | 33.44 | 33.64 | 33.41 | 33.62 | 983,553 | +0.45(+1.36%) |
Nov 08, 2018 | 33.32 | 33.50 | 33.10 | 33.17 | 1,486,959 | -0.26(-0.77%) |
Nov 07, 2018 | 33.29 | 33.46 | 33.25 | 33.43 | 2,137,359 | +0.52(+1.59%) |
Nov 06, 2018 | 32.74 | 32.92 | 32.59 | 32.90 | 1,885,024 | -0.12(-0.36%) |
Nov 05, 2018 | 33.18 | 33.24 | 32.90 | 33.02 | 2,335,769 | +0.46(+1.40%) |
Nov 02, 2018 | 33.04 | 33.18 | 32.40 | 32.56 | 1,151,027 | -0.72(-2.15%) |
Nov 01, 2018 | 33.26 | 33.33 | 32.89 | 33.28 | 1,445,831 | +0.30(+0.92%) |
Oct 31, 2018 | 33.10 | 33.21 | 32.85 | 32.98 | 2,492,367 | +1.10(+3.45%) |
Oct 30, 2018 | 31.36 | 31.88 | 31.26 | 31.88 | 5,892,300 | +0.69(+2.22%) |
Oct 29, 2018 | 31.47 | 31.50 | 31.02 | 31.19 | 2,938,977 | -0.23(-0.73%) |
Oct 26, 2018 | 31.06 | 31.64 | 30.91 | 31.41 | 2,710,907 | -0.35(-1.11%) |
Oct 25, 2018 | 31.09 | 31.89 | 30.99 | 31.77 | 3,569,032 | +0.61(+1.96%) |
Oct 24, 2018 | 32.20 | 32.26 | 31.16 | 31.16 | 3,269,835 | -1.59(-4.86%) |
Oct 23, 2018 | 32.52 | 32.93 | 32.32 | 32.75 | 1,592,744 | -0.10(-0.29%) |
Oct 22, 2018 | 32.90 | 32.92 | 32.64 | 32.85 | 778,912 | -0.02(-0.07%) |
Oct 19, 2018 | 32.92 | 33.11 | 32.85 | 32.87 | 2,232,759 | +0.09(+0.27%) |
Oct 18, 2018 | 33.05 | 33.19 | 32.72 | 32.78 | 993,360 | -0.17(-0.51%) |
Oct 17, 2018 | 32.85 | 33.07 | 32.68 | 32.95 | 1,323,221 | +0.24(+0.74%) |
Oct 16, 2018 | 32.45 | 32.70 | 32.37 | 32.70 | 1,170,617 | +0.68(+2.12%) |
Oct 15, 2018 | 32.00 | 32.23 | 31.95 | 32.03 | 1,484,429 | +0.40(+1.26%) |
Oct 12, 2018 | 31.69 | 31.77 | 31.27 | 31.63 | 2,589,133 | -0.58(-1.81%) |
Oct 11, 2018 | 32.47 | 32.60 | 31.98 | 32.21 | 2,208,342 | -0.01(-0.02%) |
Oct 10, 2018 | 32.80 | 32.82 | 32.22 | 32.22 | 1,601,953 | +0.07(+0.23%) |
Oct 09, 2018 | 31.82 | 32.26 | 31.72 | 32.14 | 1,395,282 | +0.10(+0.32%) |
Oct 08, 2018 | 31.95 | 32.14 | 31.90 | 32.04 | 682,242 | -0.15(-0.46%) |
Oct 05, 2018 | 32.48 | 32.51 | 32.16 | 32.19 | 1,075,494 | -0.33(-1.02%) |
Oct 04, 2018 | 32.56 | 32.68 | 32.28 | 32.52 | 1,922,168 | -0.38(-1.17%) |
Oct 03, 2018 | 33.03 | 33.03 | 32.81 | 32.90 | 1,027,503 | +0.03(+0.09%) |
Oct 02, 2018 | 32.79 | 32.89 | 32.68 | 32.87 | 1,004,674 | -0.31(-0.93%) |
Oct 01, 2018 | 33.22 | 33.35 | 33.01 | 33.18 | 3,191,769 | +0.24(+0.74%) |
Sep 28, 2018 | 32.70 | 32.96 | 32.68 | 32.94 | 4,119,587 | -0.13(-0.38%) |
Sep 27, 2018 | 32.97 | 33.27 | 32.72 | 33.07 | 3,978,149 | +0.40(+1.22%) |
Sep 26, 2018 | 32.40 | 32.81 | 32.39 | 32.67 | 2,249,614 | +0.44(+1.35%) |
Sep 25, 2018 | 32.30 | 32.41 | 32.19 | 32.23 | 1,228,895 | +0.23(+0.71%) |
Sep 24, 2018 | 32.12 | 32.15 | 31.86 | 32.00 | 1,662,713 | -0.11(-0.34%) |
Sep 21, 2018 | 32.17 | 32.43 | 32.12 | 32.12 | 2,153,972 | -0.44(-1.36%) |
Sep 20, 2018 | 32.21 | 32.56 | 32.21 | 32.56 | 1,472,929 | +0.18(+0.57%) |
Sep 19, 2018 | 32.28 | 32.44 | 32.28 | 32.37 | 1,084,794 | -0.04(-0.14%) |
Sep 18, 2018 | 32.12 | 32.43 | 32.09 | 32.42 | 1,300,576 | +0.15(+0.48%) |
Sep 17, 2018 | 32.35 | 32.43 | 32.26 | 32.26 | 1,193,999 | -0.04(-0.14%) |
Sep 14, 2018 | 32.48 | 32.56 | 32.27 | 32.31 | 1,838,551 | -0.43(-1.31%) |
Sep 13, 2018 | 32.46 | 32.74 | 32.46 | 32.73 | 2,137,886 | +0.77(+2.42%) |
Sep 12, 2018 | 31.66 | 32.05 | 31.66 | 31.96 | 987,092 | +0.64(+2.05%) |
Sep 11, 2018 | 31.18 | 31.36 | 31.13 | 31.32 | 663,886 | -0.13(-0.40%) |
Sep 10, 2018 | 31.52 | 31.59 | 31.35 | 31.44 | 1,333,114 | +0.41(+1.31%) |
Sep 07, 2018 | 30.97 | 31.19 | 30.94 | 31.04 | 887,408 | -0.04(-0.12%) |
Sep 06, 2018 | 31.11 | 31.20 | 30.94 | 31.08 | 1,081,859 | -0.03(-0.09%) |
Sep 05, 2018 | 31.22 | 31.24 | 31.06 | 31.10 | 859,908 | -0.18(-0.57%) |