Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.77 | 42.33 | 41.69 | 42.20 | 1,375,318 | +0.29(+0.70%) |
Nov 29, 2018 | 41.33 | 42.23 | 41.29 | 41.91 | 1,068,656 | +0.33(+0.79%) |
Nov 28, 2018 | 40.46 | 41.63 | 40.32 | 41.58 | 1,079,648 | +1.36(+3.38%) |
Nov 27, 2018 | 40.49 | 40.69 | 40.18 | 40.22 | 1,236,536 | -0.36(-0.88%) |
Nov 26, 2018 | 40.54 | 40.94 | 40.35 | 40.58 | 1,118,681 | +0.47(+1.16%) |
Nov 23, 2018 | 39.98 | 40.48 | 39.83 | 40.11 | 595,318 | -0.12(-0.30%) |
Nov 21, 2018 | 40.23 | 40.23 | 40.23 | 0 | +0.58(+1.47%) | |
Nov 20, 2018 | 40.35 | 40.90 | 39.53 | 39.64 | 1,369,162 | -1.19(-2.91%) |
Nov 19, 2018 | 41.01 | 41.40 | 40.69 | 40.83 | 1,290,288 | -0.20(-0.49%) |
Nov 16, 2018 | 40.21 | 41.11 | 40.21 | 41.03 | 1,166,223 | +0.58(+1.42%) |
Nov 15, 2018 | 40.02 | 40.48 | 39.62 | 40.46 | 907,796 | +0.26(+0.66%) |
Nov 14, 2018 | 40.57 | 40.59 | 39.90 | 40.19 | 820,327 | -0.09(-0.23%) |
Nov 13, 2018 | 40.72 | 40.93 | 40.14 | 40.28 | 1,083,746 | -0.49(-1.21%) |
Nov 12, 2018 | 40.86 | 41.35 | 40.66 | 40.78 | 1,010,846 | -0.16(-0.38%) |
Nov 09, 2018 | 40.88 | 41.24 | 40.56 | 40.93 | 971,469 | -0.01(-0.02%) |
Nov 08, 2018 | 40.97 | 41.49 | 40.70 | 40.94 | 1,140,238 | -0.16(-0.40%) |
Nov 07, 2018 | 40.51 | 41.21 | 40.45 | 41.11 | 1,193,205 | +0.85(+2.11%) |
Nov 06, 2018 | 39.21 | 40.31 | 39.11 | 40.26 | 1,159,319 | +0.98(+2.49%) |
Nov 05, 2018 | 39.37 | 39.87 | 39.08 | 39.28 | 2,065,954 | -0.12(-0.30%) |
Nov 02, 2018 | 39.22 | 39.54 | 38.99 | 39.40 | 1,372,581 | +0.28(+0.72%) |
Nov 01, 2018 | 37.90 | 39.22 | 37.87 | 39.11 | 1,971,800 | +1.23(+3.26%) |
Oct 31, 2018 | 37.59 | 38.21 | 36.80 | 37.88 | 2,464,999 | +0.40(+1.07%) |
Oct 30, 2018 | 38.09 | 38.30 | 35.92 | 37.48 | 3,369,219 | -1.49(-3.82%) |
Oct 29, 2018 | 39.67 | 39.96 | 38.65 | 38.97 | 1,703,652 | -0.23(-0.58%) |
Oct 26, 2018 | 39.35 | 39.49 | 38.36 | 39.20 | 1,674,948 | -0.40(-1.01%) |
Oct 25, 2018 | 39.14 | 39.70 | 38.90 | 39.60 | 1,083,460 | +0.65(+1.66%) |
Oct 24, 2018 | 39.74 | 40.18 | 38.93 | 38.95 | 1,034,735 | -0.95(-2.38%) |
Oct 23, 2018 | 39.80 | 40.04 | 39.11 | 39.90 | 1,289,005 | -0.21(-0.52%) |
Oct 22, 2018 | 39.91 | 40.22 | 39.74 | 40.11 | 1,032,199 | +0.40(+1.01%) |
Oct 19, 2018 | 39.99 | 40.34 | 39.60 | 39.71 | 917,389 | -0.25(-0.62%) |
Oct 18, 2018 | 40.32 | 40.38 | 39.86 | 39.95 | 915,638 | -0.38(-0.95%) |
Oct 17, 2018 | 40.26 | 40.53 | 40.01 | 40.34 | 832,787 | +0.04(+0.09%) |
Oct 16, 2018 | 39.67 | 40.30 | 39.54 | 40.30 | 1,129,807 | +0.89(+2.25%) |
Oct 15, 2018 | 39.18 | 39.52 | 39.04 | 39.42 | 1,065,428 | +0.14(+0.35%) |
Oct 12, 2018 | 39.53 | 39.56 | 38.68 | 39.28 | 2,247,605 | +0.16(+0.40%) |
Oct 11, 2018 | 39.74 | 39.78 | 38.71 | 39.12 | 3,059,401 | -0.88(-2.19%) |
Oct 10, 2018 | 40.29 | 40.42 | 39.82 | 40.00 | 2,207,165 | -0.38(-0.95%) |
Oct 09, 2018 | 40.24 | 40.58 | 40.01 | 40.38 | 1,087,688 | +0.10(+0.25%) |
Oct 08, 2018 | 40.66 | 40.66 | 40.09 | 40.28 | 1,072,416 | -0.34(-0.83%) |
Oct 05, 2018 | 40.33 | 40.67 | 40.31 | 40.62 | 1,887,765 | +0.50(+1.25%) |
Oct 04, 2018 | 40.00 | 40.27 | 39.92 | 40.12 | 1,117,367 | -0.21(-0.52%) |
Oct 03, 2018 | 40.24 | 40.55 | 40.02 | 40.33 | 788,453 | +0.17(+0.43%) |
Oct 02, 2018 | 40.41 | 40.47 | 40.04 | 40.16 | 1,732,463 | -0.22(-0.54%) |
Oct 01, 2018 | 40.58 | 40.66 | 40.15 | 40.38 | 1,485,402 | +0.00(+0.00%) |
Sep 28, 2018 | 39.84 | 40.46 | 39.84 | 40.38 | 1,078,973 | +0.40(+1.01%) |
Sep 27, 2018 | 39.95 | 40.14 | 39.76 | 39.97 | 569,171 | -0.05(-0.11%) |
Sep 26, 2018 | 40.04 | 40.33 | 39.81 | 40.02 | 1,087,887 | +0.05(+0.11%) |
Sep 25, 2018 | 40.03 | 40.40 | 39.72 | 39.97 | 1,652,003 | +0.05(+0.11%) |
Sep 24, 2018 | 40.15 | 40.18 | 39.71 | 39.93 | 1,698,635 | -0.21(-0.52%) |
Sep 21, 2018 | 40.19 | 40.38 | 40.05 | 40.14 | 2,516,253 | +0.18(+0.46%) |
Sep 20, 2018 | 39.66 | 40.16 | 39.60 | 39.95 | 1,624,247 | +0.48(+1.20%) |
Sep 19, 2018 | 39.43 | 39.57 | 39.32 | 39.48 | 1,118,853 | +0.10(+0.26%) |
Sep 18, 2018 | 39.01 | 39.49 | 38.85 | 39.38 | 1,350,483 | +0.55(+1.41%) |
Sep 17, 2018 | 38.97 | 39.21 | 38.73 | 38.83 | 1,212,169 | +0.32(+0.83%) |
Sep 14, 2018 | 38.34 | 38.60 | 38.33 | 38.51 | 825,213 | +0.16(+0.40%) |
Sep 13, 2018 | 38.27 | 38.49 | 37.95 | 38.36 | 1,330,398 | +0.16(+0.41%) |
Sep 12, 2018 | 37.92 | 38.26 | 37.77 | 38.20 | 1,061,621 | +0.35(+0.91%) |
Sep 11, 2018 | 37.74 | 37.95 | 37.49 | 37.86 | 1,087,096 | -0.05(-0.14%) |
Sep 10, 2018 | 38.23 | 38.28 | 37.74 | 37.91 | 1,356,260 | -0.17(-0.45%) |
Sep 07, 2018 | 37.96 | 38.16 | 37.85 | 38.08 | 879,789 | -0.01(-0.02%) |
Sep 06, 2018 | 38.19 | 38.20 | 37.82 | 38.09 | 912,592 | -0.07(-0.19%) |
Sep 05, 2018 | 38.25 | 38.36 | 37.93 | 38.16 | 954,181 | -0.09(-0.24%) |