Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.43 | 40.10 | 39.32 | 40.00 | 457,369 | +0.66(+1.68%) |
Nov 29, 2018 | 39.21 | 39.63 | 38.83 | 39.34 | 492,973 | +0.20(+0.51%) |
Nov 28, 2018 | 39.44 | 39.44 | 39.04 | 39.14 | 531,463 | -0.10(-0.26%) |
Nov 27, 2018 | 39.02 | 39.34 | 38.81 | 39.24 | 768,818 | +0.26(+0.67%) |
Nov 26, 2018 | 39.15 | 39.34 | 38.90 | 38.98 | 625,733 | -0.08(-0.20%) |
Nov 23, 2018 | 39.00 | 39.16 | 38.67 | 39.06 | 289,335 | +0.02(+0.04%) |
Nov 21, 2018 | 39.04 | 39.04 | 39.04 | 0 | -1.06(-2.63%) | |
Nov 20, 2018 | 40.23 | 40.58 | 39.77 | 40.10 | 433,556 | -0.08(-0.20%) |
Nov 19, 2018 | 39.69 | 40.19 | 39.69 | 40.18 | 463,131 | +0.48(+1.20%) |
Nov 16, 2018 | 39.41 | 39.72 | 39.13 | 39.70 | 366,172 | +0.40(+1.03%) |
Nov 15, 2018 | 39.55 | 39.73 | 39.05 | 39.30 | 647,754 | -0.35(-0.88%) |
Nov 14, 2018 | 39.69 | 40.04 | 39.50 | 39.65 | 717,639 | -0.15(-0.38%) |
Nov 13, 2018 | 39.08 | 39.90 | 38.81 | 39.80 | 801,195 | +0.78(+1.99%) |
Nov 12, 2018 | 38.57 | 39.45 | 38.57 | 39.02 | 796,739 | +0.19(+0.49%) |
Nov 09, 2018 | 38.16 | 39.00 | 38.04 | 38.83 | 666,845 | +0.53(+1.39%) |
Nov 08, 2018 | 38.72 | 38.91 | 38.10 | 38.30 | 283,398 | -0.48(-1.25%) |
Nov 07, 2018 | 38.40 | 38.98 | 38.27 | 38.78 | 738,731 | +0.61(+1.60%) |
Nov 06, 2018 | 37.65 | 38.19 | 37.39 | 38.17 | 657,672 | +0.55(+1.46%) |
Nov 05, 2018 | 37.45 | 37.84 | 37.31 | 37.62 | 489,230 | +0.29(+0.79%) |
Nov 02, 2018 | 37.98 | 38.05 | 37.25 | 37.33 | 687,629 | -0.52(-1.38%) |
Nov 01, 2018 | 37.66 | 37.92 | 37.44 | 37.85 | 773,120 | +0.53(+1.43%) |
Oct 31, 2018 | 37.42 | 37.54 | 36.94 | 37.32 | 514,710 | -0.25(-0.68%) |
Oct 30, 2018 | 37.72 | 38.14 | 37.31 | 37.57 | 655,056 | -0.21(-0.55%) |
Oct 29, 2018 | 37.11 | 37.87 | 36.53 | 37.78 | 715,058 | -0.01(-0.02%) |
Oct 26, 2018 | 38.15 | 38.40 | 37.55 | 37.79 | 916,881 | -0.24(-0.63%) |
Oct 25, 2018 | 38.56 | 38.72 | 37.80 | 38.03 | 1,243,336 | -0.97(-2.48%) |
Oct 24, 2018 | 39.34 | 39.34 | 37.27 | 39.00 | 1,311,095 | +0.89(+2.33%) |
Oct 23, 2018 | 38.57 | 38.85 | 37.97 | 38.11 | 643,887 | -0.56(-1.44%) |
Oct 22, 2018 | 38.67 | 38.81 | 38.43 | 38.66 | 719,729 | +0.06(+0.16%) |
Oct 19, 2018 | 38.11 | 38.91 | 38.11 | 38.60 | 436,334 | +0.44(+1.14%) |
Oct 18, 2018 | 37.84 | 38.30 | 37.84 | 38.16 | 914,190 | +0.36(+0.95%) |
Oct 17, 2018 | 37.51 | 37.91 | 37.41 | 37.80 | 604,199 | +0.23(+0.61%) |
Oct 16, 2018 | 36.92 | 37.73 | 36.92 | 37.57 | 421,020 | +0.64(+1.72%) |
Oct 15, 2018 | 36.73 | 37.34 | 36.65 | 36.94 | 523,482 | +0.28(+0.76%) |
Oct 12, 2018 | 36.76 | 36.77 | 36.37 | 36.66 | 554,486 | +0.02(+0.04%) |
Oct 11, 2018 | 37.38 | 37.57 | 36.63 | 36.65 | 545,755 | -0.71(-1.89%) |
Oct 10, 2018 | 37.82 | 38.29 | 37.33 | 37.35 | 752,586 | -0.55(-1.45%) |
Oct 09, 2018 | 37.64 | 38.00 | 37.59 | 37.90 | 424,962 | +0.17(+0.46%) |
Oct 08, 2018 | 37.45 | 37.93 | 37.34 | 37.73 | 478,115 | +0.36(+0.96%) |
Oct 05, 2018 | 36.88 | 37.42 | 36.88 | 37.37 | 690,778 | +0.37(+1.01%) |
Oct 04, 2018 | 36.60 | 37.22 | 36.60 | 37.00 | 808,506 | -0.22(-0.60%) |
Oct 03, 2018 | 38.15 | 38.27 | 37.19 | 37.22 | 795,036 | -1.02(-2.68%) |
Oct 02, 2018 | 37.92 | 38.45 | 37.90 | 38.24 | 497,701 | +0.43(+1.13%) |
Oct 01, 2018 | 38.26 | 38.26 | 37.54 | 37.81 | 509,635 | -0.24(-0.63%) |
Sep 28, 2018 | 37.65 | 38.16 | 37.58 | 38.05 | 676,670 | +0.50(+1.33%) |
Sep 27, 2018 | 37.38 | 37.94 | 37.34 | 37.55 | 476,878 | +0.24(+0.64%) |
Sep 26, 2018 | 37.80 | 37.93 | 37.28 | 37.31 | 480,515 | -0.44(-1.16%) |
Sep 25, 2018 | 38.41 | 38.41 | 37.51 | 37.75 | 416,060 | -0.63(-1.63%) |
Sep 24, 2018 | 38.88 | 38.94 | 38.37 | 38.38 | 339,578 | -0.62(-1.59%) |
Sep 21, 2018 | 38.91 | 39.19 | 38.69 | 39.00 | 545,669 | -0.01(-0.02%) |
Sep 20, 2018 | 38.88 | 39.14 | 38.64 | 39.00 | 273,993 | +0.08(+0.20%) |
Sep 19, 2018 | 39.69 | 39.74 | 38.76 | 38.92 | 414,256 | -0.69(-1.74%) |
Sep 18, 2018 | 39.43 | 39.82 | 39.31 | 39.62 | 465,217 | +0.11(+0.28%) |
Sep 17, 2018 | 39.51 | 39.58 | 39.22 | 39.50 | 321,645 | +0.04(+0.10%) |
Sep 14, 2018 | 39.45 | 39.62 | 39.00 | 39.46 | 200,280 | -0.11(-0.28%) |
Sep 13, 2018 | 39.50 | 39.59 | 39.31 | 39.58 | 251,817 | +0.19(+0.48%) |
Sep 12, 2018 | 39.38 | 39.64 | 39.27 | 39.38 | 364,209 | +0.02(+0.06%) |
Sep 11, 2018 | 39.55 | 39.58 | 39.30 | 39.36 | 244,267 | -0.09(-0.22%) |
Sep 10, 2018 | 39.51 | 39.77 | 39.34 | 39.45 | 488,996 | -0.06(-0.16%) |
Sep 07, 2018 | 39.63 | 39.81 | 39.46 | 39.51 | 235,549 | -0.41(-1.03%) |
Sep 06, 2018 | 39.65 | 40.23 | 39.63 | 39.92 | 333,416 | +0.29(+0.74%) |
Sep 05, 2018 | 39.03 | 39.68 | 38.98 | 39.63 | 318,542 | +0.59(+1.51%) |