Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.19 | 40.52 | 38.60 | 40.39 | 2,708,400 | +1.13(+2.88%) |
Nov 29, 2018 | 38.56 | 39.77 | 38.08 | 39.26 | 1,943,420 | +0.71(+1.84%) |
Nov 28, 2018 | 37.91 | 38.71 | 36.91 | 38.55 | 2,144,028 | +0.66(+1.74%) |
Nov 27, 2018 | 38.63 | 38.78 | 37.28 | 37.89 | 2,529,228 | -1.10(-2.82%) |
Nov 26, 2018 | 37.52 | 39.11 | 37.20 | 38.99 | 1,947,271 | +1.83(+4.92%) |
Nov 23, 2018 | 37.07 | 38.06 | 36.90 | 37.16 | 782,600 | -0.19(-0.51%) |
Nov 21, 2018 | 37.35 | 37.35 | 37.35 | 0 | -0.77(-2.02%) | |
Nov 20, 2018 | 36.71 | 38.35 | 36.23 | 38.12 | 2,870,726 | +0.11(+0.29%) |
Nov 19, 2018 | 38.20 | 38.57 | 36.34 | 38.01 | 2,610,237 | -0.22(-0.58%) |
Nov 16, 2018 | 38.20 | 38.99 | 37.46 | 38.23 | 2,330,900 | +0.04(+0.10%) |
Nov 15, 2018 | 37.41 | 38.26 | 35.97 | 38.19 | 3,566,844 | +0.54(+1.43%) |
Nov 14, 2018 | 37.43 | 38.54 | 37.01 | 37.65 | 3,073,956 | +0.30(+0.80%) |
Nov 13, 2018 | 37.40 | 38.41 | 35.90 | 37.35 | 3,679,214 | +0.36(+0.97%) |
Nov 12, 2018 | 35.59 | 37.95 | 34.16 | 36.99 | 6,191,756 | +2.97(+8.73%) |
Nov 09, 2018 | 35.26 | 36.24 | 33.50 | 34.02 | 2,900,800 | -1.29(-3.65%) |
Nov 08, 2018 | 38.04 | 38.75 | 34.75 | 35.31 | 4,322,972 | -2.64(-6.96%) |
Nov 07, 2018 | 36.71 | 38.51 | 36.46 | 37.95 | 2,088,899 | +1.87(+5.18%) |
Nov 06, 2018 | 38.14 | 38.60 | 35.22 | 36.08 | 4,473,120 | -3.92(-9.80%) |
Nov 05, 2018 | 39.14 | 40.57 | 38.08 | 40.00 | 2,253,306 | +0.95(+2.43%) |
Nov 02, 2018 | 41.08 | 42.24 | 38.77 | 39.05 | 1,857,700 | -1.64(-4.03%) |
Nov 01, 2018 | 38.75 | 40.88 | 38.49 | 40.69 | 2,298,923 | +2.01(+5.20%) |
Oct 31, 2018 | 37.90 | 39.51 | 37.33 | 38.68 | 2,457,101 | +1.17(+3.12%) |
Oct 30, 2018 | 36.66 | 37.89 | 36.17 | 37.51 | 1,879,824 | +0.94(+2.57%) |
Oct 29, 2018 | 37.52 | 38.42 | 35.68 | 36.57 | 2,006,945 | -0.23(-0.62%) |
Oct 26, 2018 | 36.30 | 37.76 | 35.22 | 36.80 | 2,082,800 | +0.03(+0.08%) |
Oct 25, 2018 | 36.70 | 38.06 | 35.46 | 36.77 | 2,655,541 | +0.16(+0.44%) |
Oct 24, 2018 | 39.60 | 40.08 | 35.71 | 36.61 | 3,934,497 | -2.89(-7.32%) |
Oct 23, 2018 | 38.64 | 40.09 | 37.75 | 39.50 | 4,915,468 | -0.39(-0.98%) |
Oct 22, 2018 | 48.20 | 48.44 | 39.03 | 39.89 | 6,372,677 | -8.30(-17.22%) |
Oct 19, 2018 | 49.65 | 51.28 | 48.12 | 48.19 | 1,464,300 | -1.37(-2.76%) |
Oct 18, 2018 | 50.41 | 50.52 | 48.50 | 49.56 | 1,349,713 | -1.03(-2.04%) |
Oct 17, 2018 | 50.52 | 50.82 | 49.40 | 50.59 | 1,060,563 | +0.12(+0.24%) |
Oct 16, 2018 | 49.09 | 50.93 | 49.01 | 50.47 | 1,248,611 | +1.39(+2.83%) |
Oct 15, 2018 | 49.11 | 49.53 | 48.13 | 49.08 | 1,320,720 | +0.17(+0.35%) |
Oct 12, 2018 | 49.36 | 49.49 | 48.23 | 48.91 | 2,002,300 | +1.01(+2.11%) |
Oct 11, 2018 | 48.11 | 49.29 | 47.24 | 47.90 | 2,158,328 | -0.73(-1.50%) |
Oct 10, 2018 | 52.12 | 52.70 | 48.55 | 48.63 | 2,166,521 | -3.33(-6.41%) |
Oct 09, 2018 | 51.82 | 52.59 | 51.41 | 51.96 | 1,351,904 | +0.20(+0.39%) |
Oct 08, 2018 | 52.22 | 53.03 | 50.89 | 51.76 | 1,713,200 | -0.65(-1.24%) |
Oct 05, 2018 | 52.35 | 53.53 | 51.29 | 52.41 | 1,650,200 | +0.30(+0.58%) |
Oct 04, 2018 | 53.56 | 53.99 | 51.67 | 52.11 | 2,234,182 | -1.67(-3.11%) |
Oct 03, 2018 | 55.66 | 55.76 | 52.87 | 53.78 | 2,688,555 | -1.55(-2.80%) |
Oct 02, 2018 | 56.53 | 56.60 | 55.15 | 55.33 | 2,480,895 | -1.32(-2.33%) |
Oct 01, 2018 | 59.60 | 60.25 | 54.75 | 56.65 | 5,004,107 | -4.31(-7.07%) |
Sep 28, 2018 | 60.90 | 61.21 | 59.94 | 60.96 | 2,181,800 | +0.05(+0.08%) |
Sep 27, 2018 | 59.51 | 61.25 | 59.51 | 60.91 | 1,313,326 | +1.39(+2.34%) |
Sep 26, 2018 | 61.47 | 61.47 | 59.13 | 59.52 | 1,689,508 | -1.62(-2.65%) |
Sep 25, 2018 | 61.01 | 62.40 | 60.27 | 61.14 | 1,837,476 | +0.27(+0.44%) |
Sep 24, 2018 | 58.41 | 62.70 | 58.30 | 60.87 | 2,979,268 | +1.87(+3.17%) |
Sep 21, 2018 | 58.98 | 59.66 | 58.12 | 59.00 | 4,644,400 | +0.56(+0.96%) |
Sep 20, 2018 | 56.64 | 58.74 | 56.22 | 58.44 | 2,248,330 | +1.75(+3.09%) |
Sep 19, 2018 | 58.31 | 58.75 | 55.59 | 56.69 | 1,724,528 | -1.64(-2.81%) |
Sep 18, 2018 | 58.06 | 59.60 | 57.03 | 58.33 | 1,708,145 | +0.02(+0.03%) |
Sep 17, 2018 | 59.45 | 59.98 | 57.17 | 58.31 | 1,999,475 | -0.94(-1.59%) |
Sep 14, 2018 | 61.60 | 61.90 | 58.44 | 59.25 | 2,091,900 | -2.65(-4.28%) |
Sep 13, 2018 | 63.09 | 63.78 | 60.69 | 61.90 | 2,143,839 | -0.93(-1.48%) |
Sep 12, 2018 | 65.79 | 65.79 | 62.08 | 62.83 | 1,668,222 | -1.58(-2.45%) |
Sep 11, 2018 | 66.55 | 66.55 | 63.58 | 64.41 | 1,596,259 | -2.17(-3.26%) |
Sep 10, 2018 | 65.60 | 66.95 | 65.16 | 66.58 | 1,651,892 | +1.58(+2.43%) |
Sep 07, 2018 | 65.57 | 66.11 | 64.92 | 65.00 | 1,257,300 | -1.00(-1.52%) |
Sep 06, 2018 | 67.83 | 68.41 | 64.17 | 66.00 | 1,954,882 | -1.56(-2.31%) |
Sep 05, 2018 | 68.32 | 69.76 | 65.61 | 67.56 | 2,370,962 | -0.93(-1.36%) |