Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.37 | 38.73 | 38.25 | 38.66 | 350,444 | +0.20(+0.51%) |
Nov 29, 2018 | 39.52 | 39.59 | 38.43 | 38.46 | 357,626 | -1.18(-2.97%) |
Nov 28, 2018 | 39.20 | 39.67 | 38.26 | 39.64 | 448,444 | +0.39(+0.99%) |
Nov 27, 2018 | 39.36 | 39.89 | 39.05 | 39.25 | 320,360 | -0.34(-0.85%) |
Nov 26, 2018 | 39.46 | 40.03 | 39.03 | 39.59 | 417,219 | +0.43(+1.09%) |
Nov 23, 2018 | 38.14 | 39.48 | 38.14 | 39.16 | 205,055 | +0.84(+2.20%) |
Nov 21, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.81(+2.15%) | |
Nov 20, 2018 | 37.79 | 38.68 | 37.41 | 37.51 | 548,577 | -0.65(-1.70%) |
Nov 19, 2018 | 38.17 | 38.78 | 38.06 | 38.16 | 401,026 | +0.08(+0.21%) |
Nov 16, 2018 | 38.34 | 38.34 | 37.70 | 38.08 | 431,993 | -0.58(-1.49%) |
Nov 15, 2018 | 38.73 | 38.81 | 37.68 | 38.66 | 622,742 | -0.42(-1.07%) |
Nov 14, 2018 | 39.06 | 39.63 | 38.95 | 39.07 | 442,528 | +0.30(+0.78%) |
Nov 13, 2018 | 39.11 | 39.67 | 38.73 | 38.77 | 261,788 | -0.23(-0.59%) |
Nov 12, 2018 | 39.13 | 39.66 | 38.90 | 39.00 | 338,601 | -0.12(-0.29%) |
Nov 09, 2018 | 39.70 | 39.99 | 38.76 | 39.12 | 275,438 | -0.75(-1.89%) |
Nov 08, 2018 | 39.46 | 40.12 | 39.37 | 39.87 | 223,752 | +0.24(+0.60%) |
Nov 07, 2018 | 39.64 | 40.05 | 38.74 | 39.63 | 405,440 | +0.16(+0.40%) |
Nov 06, 2018 | 39.09 | 39.48 | 38.87 | 39.47 | 346,193 | +0.33(+0.85%) |
Nov 05, 2018 | 39.72 | 39.83 | 38.80 | 39.14 | 425,822 | -0.58(-1.46%) |
Nov 02, 2018 | 40.40 | 40.64 | 39.51 | 39.72 | 410,322 | -0.30(-0.75%) |
Nov 01, 2018 | 39.23 | 40.23 | 39.02 | 40.02 | 435,439 | +0.99(+2.55%) |
Oct 31, 2018 | 40.20 | 40.45 | 38.80 | 39.02 | 649,292 | -0.72(-1.81%) |
Oct 30, 2018 | 39.74 | 40.23 | 39.42 | 39.74 | 760,751 | +0.03(+0.07%) |
Oct 29, 2018 | 40.91 | 41.39 | 39.26 | 39.72 | 767,133 | -0.52(-1.29%) |
Oct 26, 2018 | 39.85 | 40.82 | 39.46 | 40.24 | 693,840 | -0.19(-0.48%) |
Oct 25, 2018 | 39.80 | 42.10 | 39.05 | 40.43 | 1,183,179 | -0.14(-0.35%) |
Oct 24, 2018 | 40.09 | 41.29 | 40.09 | 40.57 | 1,304,517 | +0.47(+1.18%) |
Oct 23, 2018 | 37.76 | 40.41 | 37.76 | 40.10 | 1,166,647 | +1.75(+4.56%) |
Oct 22, 2018 | 38.00 | 38.69 | 37.90 | 38.35 | 503,578 | +0.46(+1.21%) |
Oct 19, 2018 | 37.56 | 38.01 | 37.37 | 37.89 | 451,490 | +0.33(+0.89%) |
Oct 18, 2018 | 38.68 | 38.85 | 37.48 | 37.56 | 489,141 | -1.20(-3.11%) |
Oct 17, 2018 | 39.38 | 39.46 | 38.26 | 38.76 | 627,384 | -0.78(-1.98%) |
Oct 16, 2018 | 38.96 | 39.61 | 38.29 | 39.54 | 356,221 | +0.93(+2.41%) |
Oct 15, 2018 | 38.57 | 38.97 | 38.40 | 38.61 | 422,216 | +0.09(+0.23%) |
Oct 12, 2018 | 39.27 | 39.35 | 37.46 | 38.52 | 784,479 | -0.15(-0.39%) |
Oct 11, 2018 | 39.18 | 39.73 | 38.55 | 38.67 | 559,315 | -0.51(-1.30%) |
Oct 10, 2018 | 39.99 | 40.22 | 39.15 | 39.18 | 381,807 | -0.86(-2.15%) |
Oct 09, 2018 | 40.21 | 40.39 | 39.89 | 40.04 | 450,231 | -0.25(-0.63%) |
Oct 08, 2018 | 39.90 | 40.41 | 39.67 | 40.30 | 384,845 | +0.28(+0.70%) |
Oct 05, 2018 | 40.56 | 41.03 | 39.69 | 40.02 | 367,447 | -0.57(-1.41%) |
Oct 04, 2018 | 41.03 | 41.24 | 40.29 | 40.59 | 527,608 | -0.65(-1.58%) |
Oct 03, 2018 | 41.92 | 41.94 | 41.07 | 41.24 | 581,906 | -0.45(-1.08%) |
Oct 02, 2018 | 41.85 | 42.08 | 41.48 | 41.69 | 544,834 | -0.32(-0.75%) |
Oct 01, 2018 | 42.05 | 42.72 | 41.65 | 42.00 | 466,787 | +0.33(+0.80%) |
Sep 28, 2018 | 42.34 | 42.38 | 41.63 | 41.67 | 492,318 | -0.75(-1.76%) |
Sep 27, 2018 | 42.99 | 43.13 | 42.30 | 42.42 | 402,598 | -0.43(-1.01%) |
Sep 26, 2018 | 43.18 | 43.27 | 42.75 | 42.85 | 644,168 | -0.19(-0.45%) |
Sep 25, 2018 | 43.75 | 43.80 | 42.73 | 43.04 | 718,603 | -0.55(-1.27%) |
Sep 24, 2018 | 44.19 | 44.30 | 43.24 | 43.60 | 473,715 | -0.68(-1.53%) |
Sep 21, 2018 | 45.18 | 45.23 | 43.98 | 44.27 | 1,061,628 | -1.86(-4.02%) |
Sep 20, 2018 | 45.52 | 46.22 | 45.43 | 46.13 | 443,023 | +0.74(+1.63%) |
Sep 19, 2018 | 45.52 | 45.99 | 45.33 | 45.39 | 353,769 | -0.07(-0.15%) |
Sep 18, 2018 | 45.54 | 46.17 | 45.28 | 45.46 | 568,557 | -0.22(-0.48%) |
Sep 17, 2018 | 46.90 | 47.16 | 45.66 | 45.68 | 255,879 | -1.22(-2.61%) |
Sep 14, 2018 | 46.32 | 46.98 | 46.04 | 46.90 | 235,412 | +0.70(+1.52%) |
Sep 13, 2018 | 46.03 | 46.26 | 45.81 | 46.20 | 208,473 | +0.32(+0.69%) |
Sep 12, 2018 | 45.85 | 46.05 | 45.55 | 45.88 | 340,684 | -0.02(-0.04%) |
Sep 11, 2018 | 45.72 | 46.02 | 45.46 | 45.90 | 255,697 | +0.11(+0.25%) |
Sep 10, 2018 | 45.85 | 46.41 | 45.59 | 45.79 | 300,158 | +0.38(+0.83%) |
Sep 07, 2018 | 45.57 | 46.08 | 44.97 | 45.41 | 246,557 | -0.31(-0.67%) |
Sep 06, 2018 | 46.28 | 46.37 | 45.66 | 45.72 | 187,625 | -0.52(-1.12%) |
Sep 05, 2018 | 46.37 | 46.76 | 46.06 | 46.23 | 253,164 | -0.26(-0.55%) |