Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.20 | 39.20 | 38.00 | 39.09 | 408,148 | +0.81(+2.12%) |
Nov 29, 2018 | 38.90 | 39.42 | 38.00 | 38.28 | 255,398 | -0.86(-2.21%) |
Nov 28, 2018 | 38.11 | 39.16 | 37.64 | 39.15 | 330,608 | +1.09(+2.87%) |
Nov 27, 2018 | 38.35 | 38.68 | 38.01 | 38.05 | 292,598 | -0.59(-1.53%) |
Nov 26, 2018 | 38.70 | 38.81 | 38.13 | 38.64 | 291,864 | +0.34(+0.88%) |
Nov 23, 2018 | 38.21 | 38.52 | 37.96 | 38.31 | 127,964 | -0.30(-0.78%) |
Nov 21, 2018 | 38.61 | 38.61 | 38.61 | 0 | +0.19(+0.48%) | |
Nov 20, 2018 | 39.44 | 39.52 | 38.12 | 38.42 | 411,551 | -1.46(-3.67%) |
Nov 19, 2018 | 40.82 | 40.82 | 39.76 | 39.89 | 327,037 | -1.06(-2.59%) |
Nov 16, 2018 | 41.32 | 41.47 | 40.72 | 40.95 | 427,417 | -0.73(-1.76%) |
Nov 15, 2018 | 40.82 | 41.92 | 40.06 | 41.68 | 391,239 | +0.43(+1.05%) |
Nov 14, 2018 | 41.75 | 42.27 | 40.77 | 41.25 | 587,563 | -0.06(-0.15%) |
Nov 13, 2018 | 42.64 | 42.64 | 41.29 | 41.31 | 585,799 | -1.14(-2.68%) |
Nov 12, 2018 | 43.50 | 43.50 | 42.33 | 42.45 | 322,118 | -0.94(-2.18%) |
Nov 09, 2018 | 44.03 | 44.32 | 43.12 | 43.39 | 359,411 | -0.95(-2.15%) |
Nov 08, 2018 | 44.25 | 44.53 | 43.98 | 44.34 | 152,024 | -0.06(-0.14%) |
Nov 07, 2018 | 43.78 | 44.48 | 43.35 | 44.41 | 227,603 | +0.90(+2.07%) |
Nov 06, 2018 | 43.08 | 43.97 | 42.75 | 43.51 | 234,873 | +0.42(+0.98%) |
Nov 05, 2018 | 42.85 | 43.23 | 42.44 | 43.08 | 199,723 | +0.33(+0.76%) |
Nov 02, 2018 | 42.83 | 43.06 | 42.39 | 42.76 | 282,564 | +0.12(+0.29%) |
Nov 01, 2018 | 42.25 | 42.81 | 42.07 | 42.63 | 532,339 | +0.37(+0.88%) |
Oct 31, 2018 | 43.05 | 43.35 | 42.23 | 42.26 | 307,817 | -0.27(-0.64%) |
Oct 30, 2018 | 41.72 | 42.64 | 41.72 | 42.53 | 291,882 | +0.87(+2.10%) |
Oct 29, 2018 | 42.31 | 42.77 | 41.19 | 41.66 | 226,480 | -0.03(-0.06%) |
Oct 26, 2018 | 41.11 | 42.26 | 40.66 | 41.69 | 184,749 | +0.08(+0.19%) |
Oct 25, 2018 | 41.38 | 41.93 | 41.15 | 41.61 | 377,660 | +0.58(+1.42%) |
Oct 24, 2018 | 42.53 | 42.73 | 40.99 | 41.03 | 523,944 | -1.49(-3.51%) |
Oct 23, 2018 | 43.45 | 43.47 | 42.46 | 42.52 | 336,251 | -1.60(-3.62%) |
Oct 22, 2018 | 43.96 | 44.26 | 43.80 | 44.11 | 456,871 | +0.35(+0.81%) |
Oct 19, 2018 | 44.57 | 44.70 | 43.32 | 43.76 | 359,978 | -0.79(-1.76%) |
Oct 18, 2018 | 44.79 | 45.27 | 44.37 | 44.55 | 427,541 | -0.54(-1.19%) |
Oct 17, 2018 | 45.03 | 45.18 | 44.54 | 45.08 | 201,278 | -0.10(-0.21%) |
Oct 16, 2018 | 44.33 | 45.20 | 43.92 | 45.18 | 262,655 | +1.14(+2.58%) |
Oct 15, 2018 | 43.64 | 44.31 | 43.52 | 44.04 | 399,656 | +0.21(+0.48%) |
Oct 12, 2018 | 44.93 | 44.93 | 43.60 | 43.83 | 442,151 | -0.39(-0.88%) |
Oct 11, 2018 | 44.98 | 45.45 | 44.21 | 44.22 | 520,899 | -0.96(-2.13%) |
Oct 10, 2018 | 45.69 | 45.98 | 45.15 | 45.18 | 569,765 | -0.71(-1.54%) |
Oct 09, 2018 | 45.98 | 46.48 | 45.79 | 45.89 | 342,594 | -0.27(-0.59%) |
Oct 08, 2018 | 45.82 | 46.27 | 45.69 | 46.16 | 172,672 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 46.50 | 45.59 | 45.91 | 256,722 | -0.53(-1.14%) |
Oct 04, 2018 | 46.63 | 46.63 | 46.21 | 46.44 | 284,189 | -0.38(-0.81%) |
Oct 03, 2018 | 46.26 | 47.12 | 46.20 | 46.82 | 267,870 | +0.67(+1.45%) |
Oct 02, 2018 | 46.01 | 46.48 | 45.81 | 46.15 | 292,942 | +0.07(+0.15%) |
Oct 01, 2018 | 46.48 | 46.73 | 45.86 | 46.08 | 380,226 | -0.06(-0.13%) |
Sep 28, 2018 | 45.61 | 46.28 | 45.61 | 46.14 | 266,243 | +0.40(+0.87%) |
Sep 27, 2018 | 45.66 | 46.05 | 45.44 | 45.75 | 237,719 | +0.09(+0.19%) |
Sep 26, 2018 | 45.92 | 46.10 | 45.22 | 45.66 | 600,754 | -0.35(-0.77%) |
Sep 25, 2018 | 45.92 | 46.14 | 45.61 | 46.01 | 320,668 | +0.18(+0.39%) |
Sep 24, 2018 | 45.92 | 45.97 | 45.26 | 45.83 | 370,945 | -0.18(-0.38%) |
Sep 21, 2018 | 46.58 | 46.98 | 45.92 | 46.01 | 1,063,726 | -0.49(-1.04%) |
Sep 20, 2018 | 46.19 | 46.54 | 45.92 | 46.50 | 159,388 | +0.62(+1.35%) |
Sep 19, 2018 | 46.41 | 46.54 | 45.83 | 45.88 | 257,520 | -0.62(-1.33%) |
Sep 18, 2018 | 46.58 | 46.58 | 46.05 | 46.50 | 185,615 | +0.31(+0.67%) |
Sep 17, 2018 | 46.41 | 46.54 | 46.14 | 46.19 | 161,622 | -0.13(-0.29%) |
Sep 14, 2018 | 45.83 | 46.54 | 45.75 | 46.32 | 279,164 | +0.40(+0.86%) |
Sep 13, 2018 | 44.91 | 45.97 | 44.91 | 45.92 | 204,858 | +1.15(+2.58%) |
Sep 12, 2018 | 44.64 | 44.90 | 44.46 | 44.77 | 285,403 | +0.13(+0.30%) |
Sep 11, 2018 | 44.51 | 44.90 | 44.33 | 44.64 | 303,003 | -0.04(-0.10%) |
Sep 10, 2018 | 45.38 | 45.54 | 44.59 | 44.68 | 261,596 | -0.57(-1.26%) |
Sep 07, 2018 | 45.12 | 45.47 | 45.03 | 45.25 | 202,689 | -0.04(-0.10%) |
Sep 06, 2018 | 45.25 | 45.43 | 44.94 | 45.30 | 177,484 | +0.09(+0.19%) |
Sep 05, 2018 | 44.86 | 45.43 | 44.68 | 45.21 | 304,723 | +0.26(+0.59%) |