Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.44 | 40.53 | 40.22 | 40.22 | 11,247 | -0.47(-1.16%) |
Nov 29, 2018 | 40.64 | 40.78 | 40.64 | 40.70 | 2,809 | +0.04(+0.09%) |
Nov 28, 2018 | 40.15 | 40.66 | 40.08 | 40.66 | 8,426 | +0.43(+1.07%) |
Nov 27, 2018 | 40.02 | 40.23 | 39.98 | 40.23 | 4,371 | -0.08(-0.19%) |
Nov 26, 2018 | 40.13 | 40.32 | 40.13 | 40.30 | 9,560 | +0.48(+1.21%) |
Nov 23, 2018 | 39.68 | 39.82 | 39.66 | 39.82 | 13,496 | +0.06(+0.16%) |
Nov 21, 2018 | 39.76 | 39.76 | 39.76 | 0 | +0.44(+1.11%) | |
Nov 20, 2018 | 39.41 | 39.54 | 39.33 | 39.33 | 5,873 | -0.63(-1.58%) |
Nov 19, 2018 | 40.07 | 40.07 | 39.76 | 39.96 | 7,556 | -0.49(-1.21%) |
Nov 16, 2018 | 40.14 | 40.45 | 40.14 | 40.45 | 3,036 | +0.00(+0.00%) |
Nov 15, 2018 | 40.11 | 40.45 | 40.01 | 40.45 | 4,043 | +0.02(+0.04%) |
Nov 14, 2018 | 40.72 | 40.78 | 40.43 | 40.43 | 8,521 | -0.27(-0.66%) |
Nov 13, 2018 | 40.52 | 40.77 | 40.49 | 40.70 | 5,920 | +0.27(+0.67%) |
Nov 12, 2018 | 40.83 | 40.93 | 40.42 | 40.42 | 21,766 | -1.12(-2.71%) |
Nov 09, 2018 | 41.60 | 41.60 | 41.42 | 41.55 | 17,770 | -0.03(-0.06%) |
Nov 08, 2018 | 42.00 | 42.00 | 41.58 | 41.58 | 13,213 | -0.68(-1.60%) |
Nov 07, 2018 | 42.00 | 42.26 | 41.99 | 42.25 | 14,043 | +0.63(+1.52%) |
Nov 06, 2018 | 41.63 | 41.71 | 41.56 | 41.62 | 27,179 | +0.17(+0.41%) |
Nov 05, 2018 | 41.98 | 42.30 | 41.45 | 41.45 | 81,374 | -0.78(-1.85%) |
Nov 02, 2018 | 42.30 | 42.36 | 41.89 | 42.23 | 56,685 | +0.37(+0.89%) |
Nov 01, 2018 | 41.78 | 41.86 | 41.58 | 41.86 | 9,475 | +0.49(+1.18%) |
Oct 31, 2018 | 41.37 | 41.55 | 41.33 | 41.37 | 21,216 | +0.65(+1.59%) |
Oct 30, 2018 | 40.41 | 40.72 | 40.37 | 40.72 | 45,194 | +0.67(+1.66%) |
Oct 29, 2018 | 40.62 | 40.69 | 40.05 | 40.05 | 7,844 | +0.04(+0.09%) |
Oct 26, 2018 | 39.81 | 40.05 | 39.37 | 40.02 | 42,738 | +0.26(+0.65%) |
Oct 25, 2018 | 39.59 | 39.82 | 39.59 | 39.76 | 46,904 | +0.48(+1.22%) |
Oct 24, 2018 | 40.02 | 40.02 | 39.28 | 39.28 | 8,636 | -0.84(-2.10%) |
Oct 23, 2018 | 40.21 | 40.61 | 40.03 | 40.12 | 7,471 | -1.08(-2.62%) |
Oct 22, 2018 | 41.24 | 41.24 | 41.02 | 41.20 | 10,134 | +0.04(+0.09%) |
Oct 19, 2018 | 41.29 | 41.38 | 41.14 | 41.17 | 19,345 | -0.12(-0.30%) |
Oct 18, 2018 | 41.60 | 41.67 | 41.19 | 41.29 | 9,158 | -0.43(-1.03%) |
Oct 17, 2018 | 41.81 | 41.85 | 41.52 | 41.72 | 29,135 | -0.08(-0.20%) |
Oct 16, 2018 | 41.75 | 41.81 | 41.50 | 41.81 | 19,329 | +0.77(+1.89%) |
Oct 15, 2018 | 41.10 | 41.18 | 41.03 | 41.03 | 4,964 | -0.20(-0.47%) |
Oct 12, 2018 | 41.02 | 41.23 | 40.90 | 41.23 | 4,836 | +0.16(+0.39%) |
Oct 11, 2018 | 41.23 | 41.42 | 40.83 | 41.07 | 62,276 | -0.39(-0.94%) |
Oct 10, 2018 | 42.18 | 42.45 | 41.40 | 41.46 | 61,153 | -1.27(-2.98%) |
Oct 09, 2018 | 42.35 | 42.74 | 42.28 | 42.73 | 22,685 | +0.10(+0.23%) |
Oct 08, 2018 | 42.58 | 42.74 | 42.23 | 42.63 | 4,424 | -0.76(-1.74%) |
Oct 05, 2018 | 43.60 | 43.62 | 43.39 | 43.39 | 4,161 | -0.54(-1.23%) |
Oct 04, 2018 | 44.32 | 44.38 | 43.72 | 43.93 | 13,300 | -0.88(-1.95%) |
Oct 03, 2018 | 44.81 | 44.87 | 44.81 | 44.81 | 3,682 | +0.01(+0.02%) |
Oct 02, 2018 | 44.85 | 44.95 | 44.76 | 44.80 | 2,610 | -0.42(-0.93%) |
Oct 01, 2018 | 45.22 | 45.22 | 45.10 | 45.22 | 15,374 | +0.18(+0.39%) |
Sep 28, 2018 | 45.24 | 45.29 | 45.04 | 45.04 | 1,799 | -0.43(-0.94%) |
Sep 27, 2018 | 45.63 | 45.72 | 45.46 | 45.47 | 7,585 | -0.38(-0.83%) |
Sep 26, 2018 | 45.83 | 45.92 | 45.75 | 45.85 | 2,921 | +0.11(+0.23%) |
Sep 25, 2018 | 45.94 | 46.02 | 45.75 | 45.75 | 1,272 | -0.20(-0.43%) |
Sep 24, 2018 | 46.16 | 46.16 | 45.94 | 45.94 | 1,193 | -0.29(-0.63%) |
Sep 21, 2018 | 46.31 | 46.31 | 46.16 | 46.23 | 3,374 | -0.03(-0.07%) |
Sep 20, 2018 | 46.05 | 46.31 | 46.05 | 46.27 | 2,565 | +0.47(+1.02%) |
Sep 19, 2018 | 45.68 | 45.80 | 45.60 | 45.80 | 8,550 | -0.33(-0.71%) |
Sep 18, 2018 | 45.99 | 46.16 | 45.99 | 46.13 | 35,707 | +0.20(+0.45%) |
Sep 17, 2018 | 45.94 | 46.01 | 45.92 | 45.92 | 2,197 | +0.05(+0.12%) |
Sep 14, 2018 | 45.87 | 45.87 | 45.87 | 45.87 | 224 | +0.14(+0.31%) |
Sep 13, 2018 | 45.79 | 45.84 | 45.68 | 45.73 | 15,499 | +0.15(+0.33%) |
Sep 12, 2018 | 45.55 | 45.68 | 45.54 | 45.58 | 7,778 | +0.02(+0.04%) |
Sep 11, 2018 | 45.40 | 45.56 | 45.40 | 45.56 | 9,266 | +0.17(+0.37%) |
Sep 10, 2018 | 45.49 | 45.49 | 45.39 | 45.39 | 3,114 | +0.14(+0.31%) |
Sep 07, 2018 | 45.13 | 45.36 | 45.07 | 45.25 | 29,017 | -0.16(-0.35%) |
Sep 06, 2018 | 45.46 | 45.51 | 45.35 | 45.41 | 6,982 | +0.02(+0.04%) |
Sep 05, 2018 | 45.74 | 45.92 | 45.37 | 45.39 | 5,207 | -0.75(-1.62%) |