Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.57 | 38.19 | 37.48 | 38.13 | 7,555,322 | +0.37(+0.97%) |
Nov 29, 2018 | 37.50 | 38.26 | 37.24 | 37.77 | 1,085,732 | +0.07(+0.18%) |
Nov 28, 2018 | 37.12 | 38.08 | 36.30 | 37.70 | 1,382,333 | +0.83(+2.24%) |
Nov 27, 2018 | 37.36 | 37.62 | 36.85 | 36.87 | 1,472,864 | -0.86(-2.28%) |
Nov 26, 2018 | 37.78 | 37.97 | 37.36 | 37.73 | 1,114,997 | +0.51(+1.38%) |
Nov 23, 2018 | 36.99 | 37.55 | 36.73 | 37.22 | 808,452 | +0.01(+0.02%) |
Nov 21, 2018 | 37.21 | 37.21 | 37.21 | 0 | +0.63(+1.71%) | |
Nov 20, 2018 | 36.36 | 37.50 | 36.36 | 36.58 | 1,657,277 | -0.76(-2.03%) |
Nov 19, 2018 | 37.78 | 38.04 | 37.14 | 37.34 | 1,373,467 | -0.60(-1.58%) |
Nov 16, 2018 | 37.03 | 38.17 | 36.37 | 37.94 | 1,634,486 | +0.65(+1.75%) |
Nov 15, 2018 | 36.32 | 37.36 | 35.96 | 37.29 | 1,834,956 | +0.82(+2.24%) |
Nov 14, 2018 | 37.85 | 38.17 | 36.33 | 36.47 | 2,446,309 | -1.26(-3.34%) |
Nov 13, 2018 | 37.40 | 38.41 | 37.40 | 37.73 | 1,192,573 | +0.52(+1.40%) |
Nov 12, 2018 | 37.95 | 38.12 | 37.10 | 37.21 | 1,095,148 | -0.78(-2.06%) |
Nov 09, 2018 | 37.83 | 38.13 | 37.29 | 37.99 | 934,862 | -0.24(-0.64%) |
Nov 08, 2018 | 38.26 | 38.62 | 38.04 | 38.24 | 1,184,932 | -0.05(-0.14%) |
Nov 07, 2018 | 38.25 | 38.51 | 37.53 | 38.29 | 1,181,974 | +0.37(+0.96%) |
Nov 06, 2018 | 37.44 | 38.28 | 37.44 | 37.92 | 978,720 | +0.35(+0.93%) |
Nov 05, 2018 | 37.47 | 37.90 | 37.08 | 37.57 | 1,324,479 | +0.23(+0.61%) |
Nov 02, 2018 | 36.50 | 37.69 | 36.36 | 37.35 | 1,520,143 | +0.96(+2.63%) |
Nov 01, 2018 | 35.10 | 36.54 | 34.90 | 36.39 | 1,299,402 | +1.52(+4.37%) |
Oct 31, 2018 | 34.43 | 35.09 | 34.28 | 34.87 | 1,188,316 | +0.88(+2.59%) |
Oct 30, 2018 | 33.34 | 34.23 | 33.15 | 33.99 | 1,332,760 | +0.72(+2.17%) |
Oct 29, 2018 | 33.08 | 34.59 | 32.79 | 33.27 | 1,897,028 | +0.81(+2.49%) |
Oct 26, 2018 | 34.45 | 34.45 | 32.29 | 32.46 | 1,661,377 | -1.15(-3.42%) |
Oct 25, 2018 | 33.53 | 33.75 | 33.18 | 33.61 | 1,305,567 | +0.17(+0.52%) |
Oct 24, 2018 | 35.17 | 35.33 | 33.41 | 33.43 | 1,267,348 | -1.97(-5.56%) |
Oct 23, 2018 | 35.24 | 35.73 | 34.72 | 35.40 | 703,089 | -0.47(-1.31%) |
Oct 22, 2018 | 35.89 | 36.26 | 35.66 | 35.87 | 883,178 | +0.17(+0.46%) |
Oct 19, 2018 | 35.96 | 36.55 | 35.55 | 35.70 | 1,121,835 | -0.24(-0.68%) |
Oct 18, 2018 | 36.13 | 36.37 | 35.62 | 35.95 | 840,658 | -0.43(-1.17%) |
Oct 17, 2018 | 36.13 | 36.40 | 35.72 | 36.37 | 978,019 | +0.03(+0.07%) |
Oct 16, 2018 | 35.71 | 36.43 | 35.29 | 36.35 | 1,240,242 | +0.85(+2.40%) |
Oct 15, 2018 | 35.16 | 35.75 | 35.16 | 35.49 | 1,254,108 | +0.28(+0.79%) |
Oct 12, 2018 | 34.99 | 35.37 | 34.57 | 35.22 | 1,591,162 | +0.86(+2.51%) |
Oct 11, 2018 | 34.85 | 35.08 | 34.23 | 34.35 | 1,299,085 | -0.37(-1.05%) |
Oct 10, 2018 | 36.26 | 36.26 | 34.68 | 34.72 | 1,339,681 | -1.48(-4.09%) |
Oct 09, 2018 | 36.30 | 36.39 | 35.93 | 36.20 | 1,610,339 | -0.23(-0.64%) |
Oct 08, 2018 | 36.98 | 37.01 | 36.04 | 36.43 | 1,691,973 | -0.77(-2.06%) |
Oct 05, 2018 | 37.55 | 37.83 | 37.07 | 37.20 | 1,446,824 | -0.45(-1.20%) |
Oct 04, 2018 | 37.77 | 38.05 | 37.25 | 37.65 | 1,860,684 | -0.30(-0.80%) |
Oct 03, 2018 | 37.91 | 38.23 | 37.70 | 37.96 | 981,982 | +0.23(+0.60%) |
Oct 02, 2018 | 37.51 | 38.24 | 37.45 | 37.73 | 1,734,617 | +0.01(+0.02%) |
Oct 01, 2018 | 39.13 | 39.13 | 37.58 | 37.72 | 2,150,446 | -1.24(-3.17%) |
Sep 28, 2018 | 38.76 | 39.27 | 38.66 | 38.96 | 1,668,502 | +0.11(+0.29%) |
Sep 27, 2018 | 39.59 | 39.68 | 38.82 | 38.84 | 1,023,385 | -0.72(-1.83%) |
Sep 26, 2018 | 40.05 | 40.06 | 39.52 | 39.57 | 1,181,233 | -0.56(-1.39%) |
Sep 25, 2018 | 40.96 | 40.96 | 40.08 | 40.12 | 1,253,997 | -0.77(-1.89%) |
Sep 24, 2018 | 40.94 | 41.08 | 40.55 | 40.90 | 1,109,857 | -0.10(-0.23%) |
Sep 21, 2018 | 40.70 | 41.24 | 40.47 | 40.99 | 3,235,073 | +0.30(+0.73%) |
Sep 20, 2018 | 41.14 | 41.35 | 40.59 | 40.70 | 1,603,810 | -0.27(-0.66%) |
Sep 19, 2018 | 41.20 | 41.56 | 40.76 | 40.97 | 945,612 | -0.19(-0.47%) |
Sep 18, 2018 | 41.34 | 41.64 | 40.87 | 41.16 | 868,135 | -0.11(-0.27%) |
Sep 17, 2018 | 41.59 | 41.79 | 41.23 | 41.27 | 696,472 | -0.37(-0.88%) |
Sep 14, 2018 | 41.36 | 41.82 | 41.32 | 41.64 | 900,616 | +0.24(+0.59%) |
Sep 13, 2018 | 41.36 | 41.54 | 41.30 | 41.39 | 727,941 | +0.11(+0.27%) |
Sep 12, 2018 | 41.59 | 41.63 | 41.26 | 41.28 | 1,077,665 | -0.35(-0.84%) |
Sep 11, 2018 | 41.37 | 42.00 | 41.19 | 41.63 | 895,646 | +0.02(+0.04%) |
Sep 10, 2018 | 41.54 | 41.70 | 41.26 | 41.61 | 1,063,101 | +0.15(+0.36%) |
Sep 07, 2018 | 41.24 | 41.53 | 41.02 | 41.46 | 994,850 | -0.09(-0.21%) |
Sep 06, 2018 | 41.68 | 41.73 | 41.44 | 41.55 | 1,072,119 | -0.03(-0.08%) |
Sep 05, 2018 | 41.42 | 41.85 | 41.22 | 41.59 | 1,225,203 | -0.20(-0.48%) |