Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.44 | 38.65 | 37.52 | 37.67 | 781,594 | -0.83(-2.16%) |
Nov 29, 2018 | 38.99 | 39.34 | 38.31 | 38.50 | 702,754 | -0.37(-0.95%) |
Nov 28, 2018 | 38.81 | 39.02 | 38.43 | 38.87 | 613,798 | +0.26(+0.67%) |
Nov 27, 2018 | 39.72 | 40.04 | 38.48 | 38.61 | 1,030,683 | -1.27(-3.18%) |
Nov 26, 2018 | 40.00 | 40.01 | 39.15 | 39.88 | 1,177,374 | +0.42(+1.06%) |
Nov 23, 2018 | 39.19 | 40.02 | 39.13 | 39.46 | 371,709 | +0.23(+0.60%) |
Nov 21, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 39.73 | 39.99 | 38.53 | 38.83 | 1,290,424 | -1.49(-3.69%) |
Nov 19, 2018 | 40.56 | 41.16 | 39.24 | 40.31 | 2,340,458 | -1.40(-3.36%) |
Nov 16, 2018 | 41.78 | 42.57 | 40.40 | 41.71 | 2,679,830 | -1.23(-2.86%) |
Nov 15, 2018 | 46.33 | 48.29 | 42.58 | 42.94 | 4,262,862 | -3.79(-8.11%) |
Nov 14, 2018 | 48.98 | 49.04 | 46.50 | 46.73 | 1,933,457 | -1.77(-3.65%) |
Nov 13, 2018 | 50.30 | 50.30 | 48.28 | 48.50 | 1,098,193 | -1.79(-3.57%) |
Nov 12, 2018 | 51.01 | 51.33 | 49.83 | 50.30 | 865,519 | -0.96(-1.87%) |
Nov 09, 2018 | 50.85 | 51.57 | 50.71 | 51.26 | 530,671 | +0.20(+0.39%) |
Nov 08, 2018 | 51.36 | 51.36 | 50.56 | 51.06 | 508,700 | -0.18(-0.36%) |
Nov 07, 2018 | 50.71 | 51.47 | 49.94 | 51.24 | 402,996 | +0.65(+1.29%) |
Nov 06, 2018 | 49.80 | 50.64 | 49.38 | 50.59 | 373,637 | +0.85(+1.71%) |
Nov 05, 2018 | 49.09 | 50.27 | 49.09 | 49.74 | 423,497 | +0.69(+1.41%) |
Nov 02, 2018 | 49.82 | 49.87 | 48.56 | 49.04 | 533,067 | -0.47(-0.94%) |
Nov 01, 2018 | 49.32 | 49.91 | 48.69 | 49.51 | 398,621 | +0.45(+0.92%) |
Oct 31, 2018 | 48.79 | 49.49 | 48.00 | 49.06 | 557,462 | +0.43(+0.88%) |
Oct 30, 2018 | 46.75 | 48.75 | 46.61 | 48.63 | 488,264 | +1.92(+4.11%) |
Oct 29, 2018 | 46.62 | 47.71 | 46.16 | 46.71 | 699,203 | +0.57(+1.23%) |
Oct 26, 2018 | 47.20 | 47.47 | 45.91 | 46.15 | 730,721 | -1.52(-3.19%) |
Oct 25, 2018 | 48.91 | 48.91 | 47.58 | 47.67 | 764,796 | -0.88(-1.81%) |
Oct 24, 2018 | 48.57 | 49.82 | 48.52 | 48.54 | 783,251 | +0.03(+0.05%) |
Oct 23, 2018 | 49.76 | 50.18 | 48.07 | 48.52 | 891,949 | -2.00(-3.97%) |
Oct 22, 2018 | 50.07 | 51.11 | 49.94 | 50.52 | 630,434 | +0.83(+1.68%) |
Oct 19, 2018 | 50.16 | 50.88 | 49.12 | 49.69 | 624,946 | +0.20(+0.40%) |
Oct 18, 2018 | 50.86 | 50.89 | 49.28 | 49.49 | 504,131 | -1.69(-3.31%) |
Oct 17, 2018 | 51.05 | 51.68 | 50.26 | 51.18 | 373,253 | -0.22(-0.42%) |
Oct 16, 2018 | 50.42 | 51.67 | 49.90 | 51.40 | 750,559 | +1.17(+2.33%) |
Oct 15, 2018 | 49.47 | 50.47 | 49.18 | 50.23 | 501,858 | +0.63(+1.28%) |
Oct 12, 2018 | 49.27 | 49.78 | 48.67 | 49.59 | 730,841 | +0.94(+1.92%) |
Oct 11, 2018 | 48.91 | 49.78 | 48.31 | 48.66 | 915,672 | -0.44(-0.90%) |
Oct 10, 2018 | 50.61 | 51.26 | 49.07 | 49.10 | 772,274 | -1.61(-3.18%) |
Oct 09, 2018 | 50.53 | 51.24 | 50.45 | 50.71 | 468,231 | +0.19(+0.38%) |
Oct 08, 2018 | 48.90 | 50.69 | 48.90 | 50.52 | 784,331 | +1.61(+3.29%) |
Oct 05, 2018 | 48.28 | 49.14 | 47.99 | 48.91 | 841,048 | +0.78(+1.63%) |
Oct 04, 2018 | 48.04 | 48.43 | 47.57 | 48.13 | 789,059 | -0.32(-0.65%) |
Oct 03, 2018 | 48.46 | 49.40 | 47.85 | 48.44 | 1,273,309 | +0.70(+1.47%) |
Oct 02, 2018 | 47.76 | 48.26 | 47.54 | 47.74 | 768,514 | -0.18(-0.37%) |
Oct 01, 2018 | 49.13 | 49.34 | 47.70 | 47.92 | 751,885 | -1.04(-2.13%) |
Sep 28, 2018 | 49.85 | 50.16 | 48.83 | 48.96 | 654,534 | -0.88(-1.76%) |
Sep 27, 2018 | 49.65 | 50.02 | 48.68 | 49.84 | 1,144,707 | +0.36(+0.73%) |
Sep 26, 2018 | 49.93 | 50.20 | 49.21 | 49.48 | 878,835 | -0.37(-0.74%) |
Sep 25, 2018 | 51.24 | 51.36 | 49.81 | 49.85 | 609,600 | -1.39(-2.70%) |
Sep 24, 2018 | 52.01 | 52.02 | 51.01 | 51.23 | 581,618 | -0.84(-1.62%) |
Sep 21, 2018 | 51.92 | 52.25 | 51.72 | 52.07 | 485,390 | +0.19(+0.37%) |
Sep 20, 2018 | 52.00 | 52.17 | 51.44 | 51.88 | 409,492 | +0.19(+0.37%) |
Sep 19, 2018 | 51.46 | 52.54 | 51.20 | 51.69 | 548,601 | +0.24(+0.47%) |
Sep 18, 2018 | 50.91 | 51.52 | 50.30 | 51.45 | 480,208 | +0.68(+1.35%) |
Sep 17, 2018 | 51.04 | 51.38 | 50.31 | 50.76 | 501,156 | -0.23(-0.46%) |
Sep 14, 2018 | 52.30 | 52.30 | 50.90 | 51.00 | 635,607 | -1.36(-2.60%) |
Sep 13, 2018 | 53.43 | 53.43 | 51.78 | 52.36 | 611,115 | -0.85(-1.60%) |
Sep 12, 2018 | 52.77 | 53.36 | 52.69 | 53.21 | 586,800 | +0.36(+0.68%) |
Sep 11, 2018 | 51.46 | 53.03 | 51.36 | 52.85 | 796,470 | +1.21(+2.34%) |
Sep 10, 2018 | 50.65 | 51.72 | 50.62 | 51.64 | 914,913 | +1.09(+2.16%) |
Sep 07, 2018 | 52.01 | 52.01 | 50.39 | 50.55 | 750,486 | -1.81(-3.46%) |
Sep 06, 2018 | 53.55 | 53.69 | 52.25 | 52.36 | 534,484 | -1.13(-2.11%) |
Sep 05, 2018 | 53.03 | 54.31 | 52.95 | 53.49 | 498,505 | +0.40(+0.75%) |