Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.63 | 34.22 | 33.44 | 34.08 | 1,120,624 | +0.25(+0.73%) |
Nov 29, 2018 | 33.42 | 34.25 | 33.42 | 33.83 | 1,913,787 | +0.31(+0.94%) |
Nov 28, 2018 | 32.98 | 33.54 | 32.33 | 33.51 | 2,087,302 | +0.55(+1.66%) |
Nov 27, 2018 | 34.65 | 34.77 | 32.81 | 32.97 | 2,883,607 | -1.89(-5.43%) |
Nov 26, 2018 | 34.47 | 34.93 | 34.16 | 34.86 | 1,836,596 | +0.59(+1.71%) |
Nov 23, 2018 | 33.95 | 34.57 | 33.78 | 34.27 | 415,642 | +0.07(+0.20%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | +1.22(+3.70%) | |
Nov 20, 2018 | 33.21 | 33.72 | 32.91 | 32.98 | 1,957,814 | -0.84(-2.49%) |
Nov 19, 2018 | 33.60 | 34.18 | 33.29 | 33.83 | 1,973,516 | +0.13(+0.38%) |
Nov 16, 2018 | 33.19 | 33.99 | 32.94 | 33.70 | 1,564,229 | +0.22(+0.64%) |
Nov 15, 2018 | 33.64 | 33.70 | 32.55 | 33.48 | 2,405,312 | -0.30(-0.88%) |
Nov 14, 2018 | 33.31 | 34.08 | 33.23 | 33.78 | 2,075,231 | +0.51(+1.54%) |
Nov 13, 2018 | 33.20 | 34.13 | 33.20 | 33.27 | 1,659,959 | +0.30(+0.90%) |
Nov 12, 2018 | 33.19 | 33.46 | 32.47 | 32.97 | 2,312,816 | -0.31(-0.93%) |
Nov 09, 2018 | 34.15 | 34.37 | 32.49 | 33.28 | 2,694,471 | -1.64(-4.70%) |
Nov 08, 2018 | 33.35 | 35.31 | 32.89 | 34.92 | 3,840,465 | +1.56(+4.68%) |
Nov 07, 2018 | 33.59 | 33.64 | 32.87 | 33.36 | 2,500,806 | +0.03(+0.08%) |
Nov 06, 2018 | 32.96 | 33.43 | 32.96 | 33.33 | 1,378,649 | +0.36(+1.10%) |
Nov 05, 2018 | 33.86 | 33.99 | 32.78 | 32.97 | 1,783,041 | -0.95(-2.80%) |
Nov 02, 2018 | 34.27 | 34.54 | 33.39 | 33.92 | 1,878,681 | -0.15(-0.43%) |
Nov 01, 2018 | 33.43 | 34.12 | 33.16 | 34.07 | 2,354,496 | +0.95(+2.86%) |
Oct 31, 2018 | 33.43 | 33.63 | 33.07 | 33.12 | 1,992,359 | +0.23(+0.70%) |
Oct 30, 2018 | 32.41 | 32.95 | 32.15 | 32.89 | 2,647,104 | +0.47(+1.45%) |
Oct 29, 2018 | 33.43 | 34.25 | 31.96 | 32.42 | 3,320,594 | -0.11(-0.33%) |
Oct 26, 2018 | 31.56 | 33.04 | 31.52 | 32.53 | 2,256,469 | +0.18(+0.56%) |
Oct 25, 2018 | 31.88 | 32.65 | 31.78 | 32.35 | 3,978,130 | +0.75(+2.36%) |
Oct 24, 2018 | 32.79 | 33.09 | 31.55 | 31.60 | 2,846,906 | -1.38(-4.18%) |
Oct 23, 2018 | 31.40 | 33.39 | 30.89 | 32.98 | 3,972,675 | +0.83(+2.59%) |
Oct 22, 2018 | 32.09 | 32.31 | 31.67 | 32.14 | 2,422,695 | +0.17(+0.55%) |
Oct 19, 2018 | 31.28 | 32.52 | 30.76 | 31.97 | 3,177,076 | +0.08(+0.25%) |
Oct 18, 2018 | 32.78 | 32.82 | 31.83 | 31.89 | 2,418,934 | -1.09(-3.30%) |
Oct 17, 2018 | 33.02 | 33.25 | 32.26 | 32.98 | 1,613,222 | -0.14(-0.43%) |
Oct 16, 2018 | 33.00 | 33.21 | 32.82 | 33.12 | 1,514,538 | +0.60(+1.84%) |
Oct 15, 2018 | 32.16 | 32.77 | 32.08 | 32.52 | 1,539,864 | +0.36(+1.13%) |
Oct 12, 2018 | 32.56 | 32.68 | 31.86 | 32.16 | 2,608,684 | +0.24(+0.74%) |
Oct 11, 2018 | 31.57 | 32.67 | 31.46 | 31.92 | 3,275,543 | +0.09(+0.27%) |
Oct 10, 2018 | 32.92 | 33.00 | 31.77 | 31.83 | 3,955,998 | -1.37(-4.13%) |
Oct 09, 2018 | 34.03 | 34.05 | 33.19 | 33.21 | 2,437,881 | -1.10(-3.22%) |
Oct 08, 2018 | 33.71 | 34.40 | 33.66 | 34.31 | 1,269,091 | +0.16(+0.47%) |
Oct 05, 2018 | 35.06 | 35.07 | 33.80 | 34.15 | 2,945,437 | -1.12(-3.18%) |
Oct 04, 2018 | 35.85 | 36.01 | 34.93 | 35.27 | 2,246,698 | -0.88(-2.44%) |
Oct 03, 2018 | 36.37 | 36.66 | 35.91 | 36.15 | 1,661,626 | -0.09(-0.26%) |
Oct 02, 2018 | 36.73 | 36.93 | 36.06 | 36.25 | 1,640,160 | -0.17(-0.48%) |
Oct 01, 2018 | 38.88 | 38.91 | 36.19 | 36.42 | 6,210,988 | +1.09(+3.08%) |
Sep 28, 2018 | 35.88 | 35.92 | 35.23 | 35.33 | 2,008,475 | -0.72(-2.00%) |
Sep 27, 2018 | 35.96 | 36.22 | 35.55 | 36.05 | 1,737,644 | -0.03(-0.07%) |
Sep 26, 2018 | 35.40 | 36.46 | 35.29 | 36.08 | 1,919,941 | +0.79(+2.23%) |
Sep 25, 2018 | 36.73 | 36.76 | 35.27 | 35.29 | 3,062,266 | -1.76(-4.74%) |
Sep 24, 2018 | 37.50 | 37.56 | 36.45 | 37.05 | 1,381,973 | -0.61(-1.63%) |
Sep 21, 2018 | 38.05 | 38.30 | 37.40 | 37.66 | 1,914,512 | -0.36(-0.96%) |
Sep 20, 2018 | 37.32 | 38.25 | 37.03 | 38.02 | 2,436,008 | +1.41(+3.84%) |
Sep 19, 2018 | 36.15 | 36.89 | 36.07 | 36.62 | 1,762,499 | +0.56(+1.55%) |
Sep 18, 2018 | 36.13 | 36.24 | 35.37 | 36.06 | 1,553,833 | +0.03(+0.07%) |
Sep 17, 2018 | 36.50 | 36.64 | 35.95 | 36.03 | 1,832,546 | -0.40(-1.09%) |
Sep 14, 2018 | 36.18 | 36.76 | 36.13 | 36.43 | 1,705,621 | +0.30(+0.84%) |
Sep 13, 2018 | 35.53 | 36.37 | 35.53 | 36.13 | 2,211,955 | +0.85(+2.40%) |
Sep 12, 2018 | 35.06 | 35.69 | 35.02 | 35.28 | 1,478,700 | +0.32(+0.90%) |
Sep 11, 2018 | 35.24 | 35.25 | 34.53 | 34.96 | 1,961,477 | -0.48(-1.35%) |
Sep 10, 2018 | 35.21 | 35.54 | 35.12 | 35.44 | 1,667,411 | +0.40(+1.15%) |
Sep 07, 2018 | 35.30 | 35.37 | 34.66 | 35.04 | 1,966,995 | -0.42(-1.19%) |
Sep 06, 2018 | 35.75 | 35.90 | 35.24 | 35.46 | 1,506,498 | -0.27(-0.75%) |
Sep 05, 2018 | 35.70 | 36.00 | 35.47 | 35.73 | 1,697,895 | -0.16(-0.45%) |