Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 33.00 | 33.00 | 31.75 | 31.75 | 50,684 | -0.75(-2.31%) |
Nov 29, 2018 | 33.00 | 33.50 | 31.88 | 32.50 | 28,786 | +0.00(+0.00%) |
Nov 28, 2018 | 32.00 | 32.75 | 30.75 | 32.50 | 50,567 | +1.00(+3.17%) |
Nov 27, 2018 | 31.75 | 32.25 | 31.25 | 31.50 | 30,832 | +0.00(+0.00%) |
Nov 26, 2018 | 32.00 | 32.25 | 31.00 | 31.50 | 31,573 | -0.25(-0.79%) |
Nov 23, 2018 | 31.75 | 32.25 | 31.50 | 31.75 | 11,188 | -0.75(-2.31%) |
Nov 21, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.75(+2.36%) | |
Nov 20, 2018 | 31.75 | 32.75 | 31.75 | 31.75 | 29,202 | -0.50(-1.55%) |
Nov 19, 2018 | 32.75 | 33.62 | 31.25 | 32.25 | 34,988 | +0.00(+0.00%) |
Nov 16, 2018 | 31.25 | 32.75 | 31.25 | 32.25 | 34,704 | +1.00(+3.20%) |
Nov 15, 2018 | 32.00 | 32.50 | 30.50 | 31.25 | 37,734 | -1.00(-3.10%) |
Nov 14, 2018 | 33.00 | 33.50 | 31.50 | 32.25 | 32,506 | -0.50(-1.53%) |
Nov 13, 2018 | 32.50 | 34.00 | 32.50 | 32.75 | 46,951 | +0.25(+0.77%) |
Nov 12, 2018 | 33.00 | 33.75 | 32.50 | 32.50 | 25,006 | -0.50(-1.52%) |
Nov 09, 2018 | 34.25 | 34.25 | 32.50 | 33.00 | 30,116 | -1.25(-3.65%) |
Nov 08, 2018 | 34.50 | 34.50 | 32.50 | 34.25 | 38,532 | -0.25(-0.72%) |
Nov 07, 2018 | 34.75 | 35.00 | 33.75 | 34.50 | 35,250 | -0.25(-0.72%) |
Nov 06, 2018 | 35.50 | 36.25 | 34.25 | 34.75 | 40,010 | -1.00(-2.80%) |
Nov 05, 2018 | 36.25 | 36.75 | 35.25 | 35.75 | 32,204 | +0.00(+0.00%) |
Nov 02, 2018 | 36.25 | 36.50 | 34.50 | 35.75 | 29,272 | -0.25(-0.69%) |
Nov 01, 2018 | 36.75 | 37.50 | 35.75 | 36.00 | 38,997 | -0.50(-1.37%) |
Oct 31, 2018 | 37.75 | 38.00 | 35.00 | 36.50 | 31,630 | -1.25(-3.31%) |
Oct 30, 2018 | 36.00 | 38.00 | 36.00 | 37.75 | 29,600 | +1.75(+4.86%) |
Oct 29, 2018 | 38.25 | 38.25 | 35.25 | 36.00 | 24,328 | -2.00(-5.26%) |
Oct 26, 2018 | 35.00 | 38.25 | 34.75 | 38.00 | 57,232 | +2.50(+7.04%) |
Oct 25, 2018 | 34.50 | 36.00 | 34.50 | 35.50 | 21,177 | +1.50(+4.41%) |
Oct 24, 2018 | 34.75 | 36.75 | 34.00 | 34.00 | 50,753 | -0.25(-0.73%) |
Oct 23, 2018 | 34.00 | 35.75 | 33.25 | 34.25 | 63,613 | +0.00(+0.00%) |
Oct 22, 2018 | 35.75 | 36.25 | 33.38 | 34.25 | 59,330 | -1.00(-2.84%) |
Oct 19, 2018 | 37.75 | 38.50 | 35.25 | 35.25 | 65,412 | -2.50(-6.62%) |
Oct 18, 2018 | 38.00 | 38.50 | 37.50 | 37.75 | 20,566 | -0.50(-1.31%) |
Oct 17, 2018 | 39.50 | 39.50 | 38.00 | 38.25 | 15,220 | -1.00(-2.55%) |
Oct 16, 2018 | 38.25 | 39.25 | 38.00 | 39.25 | 28,158 | +1.25(+3.29%) |
Oct 15, 2018 | 37.75 | 38.25 | 37.50 | 38.00 | 20,240 | +0.25(+0.66%) |
Oct 12, 2018 | 38.25 | 38.75 | 37.50 | 37.75 | 28,268 | -0.25(-0.66%) |
Oct 11, 2018 | 38.50 | 39.25 | 37.75 | 38.00 | 37,786 | -0.50(-1.30%) |
Oct 10, 2018 | 39.25 | 39.75 | 38.50 | 38.50 | 28,062 | -0.75(-1.91%) |
Oct 09, 2018 | 40.50 | 41.00 | 39.25 | 39.25 | 40,722 | -0.75(-1.88%) |
Oct 08, 2018 | 38.75 | 40.75 | 38.75 | 40.00 | 18,354 | +1.00(+2.56%) |
Oct 05, 2018 | 39.00 | 39.25 | 37.00 | 39.00 | 67,056 | +0.00(+0.00%) |
Oct 04, 2018 | 39.75 | 40.38 | 39.00 | 39.00 | 22,489 | -1.00(-2.50%) |
Oct 03, 2018 | 40.00 | 41.25 | 39.75 | 40.00 | 31,625 | +0.00(+0.00%) |
Oct 02, 2018 | 39.50 | 40.25 | 38.75 | 40.00 | 28,262 | +0.25(+0.63%) |
Oct 01, 2018 | 40.00 | 40.75 | 39.75 | 39.75 | 23,414 | -0.25(-0.62%) |
Sep 28, 2018 | 39.50 | 40.00 | 39.00 | 40.00 | 23,136 | +0.75(+1.91%) |
Sep 27, 2018 | 39.75 | 40.50 | 39.00 | 39.25 | 26,462 | -0.50(-1.26%) |
Sep 26, 2018 | 40.00 | 41.00 | 39.75 | 39.75 | 24,067 | -0.50(-1.24%) |
Sep 25, 2018 | 41.50 | 41.50 | 40.00 | 40.25 | 32,100 | -1.00(-2.42%) |
Sep 24, 2018 | 41.75 | 42.00 | 41.25 | 41.25 | 28,406 | -0.75(-1.79%) |
Sep 21, 2018 | 41.50 | 42.00 | 41.50 | 42.00 | 41,564 | +0.00(+0.00%) |
Sep 20, 2018 | 41.75 | 42.50 | 41.25 | 42.00 | 31,336 | +0.00(+0.00%) |
Sep 19, 2018 | 42.00 | 43.25 | 41.50 | 42.00 | 29,401 | -0.25(-0.59%) |
Sep 18, 2018 | 42.50 | 42.75 | 41.27 | 42.25 | 35,009 | -0.50(-1.17%) |
Sep 17, 2018 | 42.50 | 43.00 | 41.62 | 42.75 | 47,128 | +0.25(+0.59%) |
Sep 14, 2018 | 41.75 | 43.25 | 41.38 | 42.50 | 42,800 | +0.25(+0.59%) |
Sep 13, 2018 | 42.00 | 42.25 | 39.75 | 42.25 | 49,615 | +0.00(+0.00%) |
Sep 12, 2018 | 39.25 | 42.50 | 39.25 | 42.25 | 78,039 | +2.50(+6.29%) |
Sep 11, 2018 | 39.75 | 40.50 | 39.25 | 39.75 | 41,352 | +0.00(+0.00%) |
Sep 10, 2018 | 40.00 | 41.00 | 38.00 | 39.75 | 64,275 | +1.25(+3.25%) |
Sep 07, 2018 | 38.50 | 38.50 | 37.75 | 38.50 | 42,540 | +0.25(+0.65%) |
Sep 06, 2018 | 39.00 | 39.75 | 38.00 | 38.25 | 24,735 | -0.50(-1.29%) |
Sep 05, 2018 | 38.50 | 39.88 | 38.50 | 38.75 | 22,864 | +0.00(+0.00%) |