Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.17 | 42.33 | 41.97 | 42.33 | 5,375 | +0.07(+0.16%) |
Nov 29, 2018 | 42.05 | 42.39 | 41.91 | 42.27 | 4,135 | +0.11(+0.25%) |
Nov 28, 2018 | 41.36 | 42.17 | 41.36 | 42.16 | 3,756 | +0.93(+2.25%) |
Nov 27, 2018 | 40.97 | 41.34 | 40.97 | 41.23 | 5,851 | +0.13(+0.31%) |
Nov 26, 2018 | 41.17 | 41.21 | 40.85 | 41.11 | 13,586 | +0.20(+0.50%) |
Nov 23, 2018 | 40.52 | 40.90 | 40.52 | 40.90 | 2,480 | +0.20(+0.50%) |
Nov 21, 2018 | 40.70 | 40.70 | 40.70 | 0 | +0.74(+1.84%) | |
Nov 20, 2018 | 39.87 | 40.17 | 39.65 | 39.96 | 7,740 | -0.49(-1.21%) |
Nov 19, 2018 | 41.30 | 41.30 | 40.44 | 40.45 | 8,903 | -0.90(-2.18%) |
Nov 16, 2018 | 41.25 | 41.36 | 40.92 | 41.36 | 6,512 | +0.34(+0.83%) |
Nov 15, 2018 | 41.39 | 41.39 | 40.77 | 41.02 | 4,954 | -0.68(-1.62%) |
Nov 14, 2018 | 41.51 | 41.87 | 41.39 | 41.70 | 3,052 | +0.48(+1.17%) |
Nov 13, 2018 | 41.18 | 41.66 | 41.18 | 41.21 | 4,302 | +0.13(+0.31%) |
Nov 12, 2018 | 41.73 | 41.73 | 41.09 | 41.09 | 5,256 | -0.70(-1.67%) |
Nov 09, 2018 | 42.04 | 42.04 | 41.62 | 41.78 | 3,824 | -0.41(-0.96%) |
Nov 08, 2018 | 42.28 | 42.49 | 42.05 | 42.19 | 9,206 | -0.10(-0.23%) |
Nov 07, 2018 | 41.58 | 42.30 | 41.58 | 42.29 | 4,052 | +0.86(+2.07%) |
Nov 06, 2018 | 41.10 | 41.43 | 41.10 | 41.43 | 9,570 | +0.44(+1.07%) |
Nov 05, 2018 | 40.97 | 40.99 | 40.79 | 40.99 | 5,785 | +0.02(+0.05%) |
Nov 02, 2018 | 41.44 | 41.53 | 40.76 | 40.97 | 3,514 | -0.41(-1.00%) |
Nov 01, 2018 | 40.81 | 41.39 | 40.80 | 41.38 | 7,899 | +0.44(+1.08%) |
Oct 31, 2018 | 40.98 | 41.16 | 40.64 | 40.94 | 5,156 | +0.83(+2.06%) |
Oct 30, 2018 | 39.43 | 40.11 | 39.41 | 40.11 | 4,607 | +1.04(+2.66%) |
Oct 29, 2018 | 39.91 | 40.51 | 38.70 | 39.07 | 4,017 | -0.52(-1.32%) |
Oct 26, 2018 | 39.09 | 40.05 | 39.09 | 39.60 | 2,997 | -0.60(-1.49%) |
Oct 25, 2018 | 39.96 | 40.51 | 39.80 | 40.20 | 5,495 | +0.45(+1.14%) |
Oct 24, 2018 | 41.43 | 41.43 | 39.74 | 39.74 | 6,448 | -1.69(-4.09%) |
Oct 23, 2018 | 41.43 | 41.57 | 40.73 | 41.43 | 25,972 | -0.64(-1.52%) |
Oct 22, 2018 | 42.25 | 42.25 | 41.92 | 42.08 | 3,856 | +0.06(+0.14%) |
Oct 19, 2018 | 42.68 | 42.68 | 41.95 | 42.01 | 5,168 | -0.44(-1.05%) |
Oct 18, 2018 | 43.15 | 43.15 | 42.46 | 42.46 | 953 | -0.88(-2.04%) |
Oct 17, 2018 | 43.20 | 43.34 | 42.75 | 43.34 | 3,726 | +0.33(+0.77%) |
Oct 16, 2018 | 42.09 | 43.01 | 42.09 | 43.01 | 9,580 | +0.82(+1.95%) |
Oct 15, 2018 | 41.85 | 42.37 | 41.85 | 42.19 | 3,119 | +0.19(+0.46%) |
Oct 12, 2018 | 42.12 | 42.12 | 41.71 | 42.00 | 1,964 | +0.47(+1.13%) |
Oct 11, 2018 | 41.59 | 41.98 | 41.17 | 41.52 | 5,206 | -0.44(-1.05%) |
Oct 10, 2018 | 42.89 | 42.89 | 41.93 | 41.97 | 29,892 | -1.23(-2.85%) |
Oct 09, 2018 | 43.06 | 43.34 | 43.06 | 43.20 | 3,534 | -0.10(-0.24%) |
Oct 08, 2018 | 43.29 | 43.36 | 43.03 | 43.30 | 5,968 | -0.15(-0.33%) |
Oct 05, 2018 | 43.99 | 44.15 | 43.15 | 43.45 | 5,788 | -0.56(-1.28%) |
Oct 04, 2018 | 44.63 | 44.63 | 43.91 | 44.01 | 66,275 | -0.80(-1.79%) |
Oct 03, 2018 | 44.73 | 44.87 | 44.65 | 44.81 | 4,538 | +0.22(+0.50%) |
Oct 02, 2018 | 44.96 | 44.96 | 44.48 | 44.59 | 10,452 | -0.32(-0.71%) |
Oct 01, 2018 | 45.79 | 45.79 | 44.90 | 44.91 | 21,774 | -0.73(-1.59%) |
Sep 28, 2018 | 45.56 | 45.73 | 45.55 | 45.63 | 6,822 | +0.03(+0.06%) |
Sep 27, 2018 | 45.30 | 45.74 | 45.26 | 45.60 | 3,194 | +0.00(+0.00%) |
Sep 26, 2018 | 45.11 | 45.71 | 45.11 | 45.60 | 5,969 | +0.43(+0.94%) |
Sep 25, 2018 | 45.06 | 45.18 | 45.06 | 45.18 | 6,327 | +0.22(+0.49%) |
Sep 24, 2018 | 44.95 | 44.96 | 44.70 | 44.96 | 3,613 | -0.24(-0.53%) |
Sep 21, 2018 | 45.43 | 45.51 | 45.20 | 45.20 | 4,967 | +0.03(+0.06%) |
Sep 20, 2018 | 45.02 | 45.17 | 44.84 | 45.17 | 9,332 | +0.48(+1.08%) |
Sep 19, 2018 | 44.87 | 45.03 | 44.69 | 44.69 | 4,744 | -0.26(-0.58%) |
Sep 18, 2018 | 44.63 | 45.01 | 44.57 | 44.95 | 3,448 | +0.34(+0.76%) |
Sep 17, 2018 | 44.82 | 44.82 | 44.59 | 44.61 | 4,167 | -0.14(-0.30%) |
Sep 14, 2018 | 44.66 | 44.84 | 44.61 | 44.74 | 4,967 | +0.15(+0.35%) |
Sep 13, 2018 | 44.57 | 44.73 | 44.57 | 44.59 | 6,538 | +0.14(+0.33%) |
Sep 12, 2018 | 44.51 | 44.51 | 44.26 | 44.44 | 4,481 | -0.01(-0.02%) |
Sep 11, 2018 | 44.35 | 44.64 | 44.25 | 44.45 | 4,780 | +0.04(+0.09%) |
Sep 10, 2018 | 44.58 | 44.64 | 44.42 | 44.42 | 22,493 | -0.08(-0.17%) |
Sep 07, 2018 | 44.14 | 44.63 | 44.14 | 44.49 | 2,794 | +0.17(+0.38%) |
Sep 06, 2018 | 44.75 | 44.75 | 44.25 | 44.32 | 16,189 | -0.23(-0.51%) |
Sep 05, 2018 | 45.08 | 45.08 | 44.55 | 44.55 | 135,044 | -0.78(-1.73%) |