Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.71 | 42.18 | 40.71 | 41.84 | 13,410 | +1.20(+2.97%) |
Nov 29, 2018 | 41.65 | 41.65 | 40.22 | 40.63 | 17,714 | -1.20(-2.88%) |
Nov 28, 2018 | 41.20 | 43.97 | 40.52 | 41.84 | 29,796 | +0.94(+2.30%) |
Nov 27, 2018 | 38.52 | 42.21 | 38.52 | 40.90 | 36,620 | +1.77(+4.52%) |
Nov 26, 2018 | 38.41 | 39.54 | 37.81 | 39.13 | 21,347 | +1.17(+3.08%) |
Nov 23, 2018 | 38.41 | 38.94 | 37.66 | 37.96 | 13,463 | -0.79(-2.04%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.34(+0.88%) | |
Nov 20, 2018 | 38.00 | 39.47 | 37.13 | 38.41 | 38,376 | -0.45(-1.16%) |
Nov 19, 2018 | 39.54 | 40.29 | 38.67 | 38.86 | 31,005 | -1.88(-4.62%) |
Nov 16, 2018 | 39.54 | 40.90 | 38.60 | 40.75 | 87,126 | +0.94(+2.37%) |
Nov 15, 2018 | 41.39 | 41.65 | 33.23 | 39.80 | 412,270 | -7.98(-16.71%) |
Nov 14, 2018 | 49.56 | 49.56 | 47.30 | 47.79 | 30,102 | -0.98(-2.01%) |
Nov 13, 2018 | 48.39 | 49.63 | 48.39 | 48.77 | 31,871 | +0.08(+0.15%) |
Nov 12, 2018 | 47.26 | 49.11 | 47.26 | 48.69 | 16,156 | +1.24(+2.62%) |
Nov 09, 2018 | 48.05 | 48.20 | 46.21 | 47.45 | 15,454 | -1.13(-2.33%) |
Nov 08, 2018 | 49.07 | 49.61 | 46.77 | 48.58 | 79,504 | +1.85(+3.95%) |
Nov 07, 2018 | 46.54 | 47.15 | 44.64 | 46.73 | 18,730 | +0.90(+1.97%) |
Nov 06, 2018 | 45.57 | 46.66 | 44.96 | 45.83 | 9,703 | +0.53(+1.16%) |
Nov 05, 2018 | 46.54 | 47.03 | 44.89 | 45.30 | 14,205 | -1.62(-3.45%) |
Nov 02, 2018 | 49.93 | 50.27 | 46.70 | 46.92 | 22,757 | -2.03(-4.15%) |
Nov 01, 2018 | 47.11 | 50.84 | 46.73 | 48.95 | 63,000 | +2.37(+5.09%) |
Oct 31, 2018 | 45.08 | 48.84 | 45.08 | 46.58 | 46,315 | +1.88(+4.21%) |
Oct 30, 2018 | 42.52 | 44.74 | 42.48 | 44.70 | 38,097 | +2.37(+5.60%) |
Oct 29, 2018 | 43.53 | 44.81 | 41.95 | 42.33 | 38,826 | -0.83(-1.92%) |
Oct 26, 2018 | 41.57 | 45.04 | 40.86 | 43.16 | 55,685 | +0.87(+2.05%) |
Oct 25, 2018 | 39.01 | 43.87 | 39.01 | 42.29 | 75,825 | +2.75(+6.95%) |
Oct 24, 2018 | 37.77 | 42.04 | 37.73 | 39.54 | 50,497 | +1.09(+2.84%) |
Oct 23, 2018 | 37.21 | 39.39 | 37.21 | 38.45 | 27,519 | -1.24(-3.13%) |
Oct 22, 2018 | 42.36 | 42.36 | 39.50 | 39.69 | 39,040 | +1.39(+3.64%) |
Oct 19, 2018 | 38.94 | 40.33 | 37.96 | 38.30 | 44,001 | -0.83(-2.12%) |
Oct 18, 2018 | 42.03 | 42.14 | 38.98 | 39.13 | 35,271 | -2.90(-6.90%) |
Oct 17, 2018 | 41.69 | 43.10 | 41.02 | 42.03 | 39,133 | +0.38(+0.90%) |
Oct 16, 2018 | 39.20 | 42.48 | 39.16 | 41.65 | 116,223 | +2.26(+5.74%) |
Oct 15, 2018 | 40.11 | 40.33 | 39.24 | 39.39 | 25,276 | -0.83(-2.06%) |
Oct 12, 2018 | 36.60 | 40.86 | 36.60 | 40.22 | 106,751 | +3.69(+10.10%) |
Oct 11, 2018 | 36.11 | 37.39 | 34.38 | 36.53 | 40,005 | +0.19(+0.52%) |
Oct 10, 2018 | 37.51 | 37.51 | 36.02 | 36.34 | 45,695 | -0.98(-2.62%) |
Oct 09, 2018 | 36.30 | 37.77 | 36.15 | 37.32 | 55,008 | +0.94(+2.59%) |
Oct 08, 2018 | 38.22 | 38.79 | 36.30 | 36.38 | 64,512 | -1.85(-4.83%) |
Oct 05, 2018 | 39.01 | 39.28 | 37.54 | 38.22 | 86,861 | -0.79(-2.03%) |
Oct 04, 2018 | 41.42 | 41.42 | 38.11 | 39.01 | 91,706 | -2.71(-6.50%) |
Oct 03, 2018 | 42.10 | 42.48 | 41.42 | 41.72 | 96,980 | -0.34(-0.81%) |
Oct 02, 2018 | 43.16 | 43.42 | 41.99 | 42.06 | 103,517 | -4.63(-9.92%) |
Oct 01, 2018 | 47.15 | 47.41 | 46.28 | 46.70 | 29,792 | +0.04(+0.08%) |
Sep 28, 2018 | 45.79 | 47.07 | 45.79 | 46.66 | 21,881 | +0.75(+1.64%) |
Sep 27, 2018 | 45.98 | 48.43 | 45.60 | 45.90 | 30,710 | +0.08(+0.16%) |
Sep 26, 2018 | 45.94 | 47.95 | 45.00 | 45.83 | 47,299 | +0.19(+0.41%) |
Sep 25, 2018 | 45.60 | 46.36 | 44.55 | 45.64 | 20,817 | +0.49(+1.08%) |
Sep 24, 2018 | 48.39 | 48.43 | 44.81 | 45.15 | 82,437 | -3.84(-7.84%) |
Sep 21, 2018 | 47.41 | 50.65 | 47.26 | 48.99 | 104,414 | +2.94(+6.38%) |
Sep 20, 2018 | 44.74 | 46.73 | 44.74 | 46.06 | 41,326 | +1.66(+3.73%) |
Sep 19, 2018 | 44.36 | 45.30 | 43.80 | 44.40 | 71,244 | +0.56(+1.29%) |
Sep 18, 2018 | 43.57 | 44.25 | 43.57 | 43.83 | 18,165 | +0.15(+0.34%) |
Sep 17, 2018 | 44.62 | 44.62 | 43.49 | 43.68 | 24,747 | -0.94(-2.11%) |
Sep 14, 2018 | 44.93 | 45.68 | 44.21 | 44.62 | 36,167 | -0.04(-0.08%) |
Sep 13, 2018 | 43.76 | 46.36 | 43.76 | 44.66 | 56,528 | +1.05(+2.42%) |
Sep 12, 2018 | 42.67 | 44.06 | 41.42 | 43.61 | 58,078 | +1.05(+2.48%) |
Sep 11, 2018 | 41.99 | 43.01 | 41.57 | 42.55 | 48,829 | +0.30(+0.71%) |
Sep 10, 2018 | 42.67 | 43.34 | 41.99 | 42.25 | 75,816 | -0.68(-1.58%) |
Sep 07, 2018 | 42.59 | 44.02 | 42.59 | 42.93 | 35,583 | +0.34(+0.80%) |
Sep 06, 2018 | 44.02 | 44.47 | 42.36 | 42.59 | 36,280 | -1.02(-2.33%) |
Sep 05, 2018 | 44.74 | 45.15 | 43.53 | 43.61 | 60,395 | -1.17(-2.61%) |