Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.12 | 42.45 | 42.12 | 42.33 | 4,326 | +0.04(+0.09%) |
Nov 29, 2018 | 42.34 | 42.49 | 42.29 | 42.29 | 9,994 | -0.28(-0.65%) |
Nov 28, 2018 | 41.30 | 42.57 | 41.30 | 42.57 | 5,263 | +0.94(+2.27%) |
Nov 27, 2018 | 41.85 | 41.85 | 41.63 | 41.63 | 887 | -0.31(-0.75%) |
Nov 26, 2018 | 42.08 | 42.14 | 41.92 | 41.94 | 1,160 | +0.43(+1.02%) |
Nov 23, 2018 | 41.64 | 41.87 | 41.51 | 41.51 | 5,732 | -0.32(-0.77%) |
Nov 21, 2018 | 41.84 | 41.84 | 41.84 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 41.66 | 41.71 | 41.38 | 41.38 | 951 | -0.61(-1.45%) |
Nov 19, 2018 | 42.31 | 42.39 | 41.99 | 41.99 | 10,517 | -0.31(-0.72%) |
Nov 16, 2018 | 42.19 | 42.33 | 42.14 | 42.29 | 7,787 | +0.51(+1.22%) |
Nov 15, 2018 | 41.78 | 41.89 | 41.78 | 41.78 | 946 | -0.31(-0.75%) |
Nov 14, 2018 | 42.39 | 42.60 | 41.63 | 42.10 | 95,221 | -0.55(-1.28%) |
Nov 13, 2018 | 42.64 | 42.64 | 42.64 | 42.64 | 310 | +0.27(+0.63%) |
Nov 12, 2018 | 42.38 | 42.38 | 42.35 | 42.38 | 834 | -0.05(-0.12%) |
Nov 09, 2018 | 42.74 | 42.74 | 42.43 | 42.43 | 4,221 | -0.84(-1.94%) |
Nov 08, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 207 | +0.03(+0.07%) |
Nov 07, 2018 | 43.15 | 43.23 | 43.15 | 43.23 | 610 | +0.42(+0.97%) |
Nov 06, 2018 | 42.89 | 42.89 | 42.82 | 42.82 | 1,518 | +0.32(+0.75%) |
Nov 05, 2018 | 42.37 | 42.50 | 42.23 | 42.50 | 2,904 | +0.30(+0.72%) |
Nov 02, 2018 | 42.53 | 42.53 | 42.19 | 42.19 | 9,200 | -0.04(-0.09%) |
Nov 01, 2018 | 41.66 | 42.23 | 41.66 | 42.23 | 2,522 | +0.46(+1.10%) |
Oct 31, 2018 | 41.74 | 41.87 | 41.74 | 41.77 | 1,965 | +0.22(+0.53%) |
Oct 30, 2018 | 40.97 | 41.55 | 40.97 | 41.55 | 3,270 | +0.59(+1.44%) |
Oct 29, 2018 | 41.13 | 41.22 | 40.91 | 40.95 | 9,877 | +0.72(+1.79%) |
Oct 26, 2018 | 40.23 | 40.23 | 40.23 | 40.23 | 216 | -0.76(-1.85%) |
Oct 25, 2018 | 40.52 | 41.21 | 40.52 | 40.99 | 4,047 | +0.10(+0.24%) |
Oct 24, 2018 | 41.07 | 41.14 | 40.89 | 40.89 | 2,054 | -0.79(-1.89%) |
Oct 23, 2018 | 41.48 | 41.68 | 41.48 | 41.68 | 4,630 | -0.34(-0.80%) |
Oct 22, 2018 | 41.93 | 42.05 | 41.86 | 42.01 | 1,093 | +0.07(+0.17%) |
Oct 19, 2018 | 42.53 | 42.53 | 41.84 | 41.94 | 2,922 | -0.38(-0.90%) |
Oct 18, 2018 | 43.17 | 43.17 | 42.32 | 42.32 | 3,052 | -0.80(-1.86%) |
Oct 17, 2018 | 42.96 | 43.12 | 42.96 | 43.12 | 620 | -0.14(-0.33%) |
Oct 16, 2018 | 42.69 | 43.27 | 42.69 | 43.27 | 8,824 | +0.76(+1.79%) |
Oct 15, 2018 | 42.13 | 42.50 | 42.13 | 42.50 | 704 | +0.46(+1.11%) |
Oct 12, 2018 | 42.99 | 42.99 | 41.88 | 42.04 | 4,008 | -0.59(-1.39%) |
Oct 11, 2018 | 43.11 | 43.25 | 42.54 | 42.63 | 8,987 | -0.77(-1.77%) |
Oct 10, 2018 | 44.42 | 44.42 | 43.38 | 43.40 | 1,473 | -1.07(-2.41%) |
Oct 09, 2018 | 44.56 | 44.62 | 44.42 | 44.47 | 1,526 | -0.07(-0.17%) |
Oct 08, 2018 | 44.43 | 44.54 | 44.25 | 44.54 | 2,307 | +0.13(+0.29%) |
Oct 05, 2018 | 44.47 | 44.47 | 44.17 | 44.41 | 975 | -0.35(-0.78%) |
Oct 04, 2018 | 44.98 | 44.98 | 44.76 | 44.76 | 1,986 | -0.44(-0.98%) |
Oct 03, 2018 | 45.28 | 45.31 | 45.15 | 45.20 | 3,895 | +0.42(+0.93%) |
Oct 02, 2018 | 45.24 | 45.24 | 44.76 | 44.79 | 1,772 | -0.56(-1.24%) |
Oct 01, 2018 | 46.13 | 46.13 | 45.30 | 45.35 | 2,148 | -0.37(-0.81%) |
Sep 28, 2018 | 45.84 | 45.84 | 45.71 | 45.72 | 2,708 | +0.04(+0.08%) |
Sep 27, 2018 | 45.72 | 45.87 | 45.66 | 45.68 | 8,992 | -0.28(-0.60%) |
Sep 26, 2018 | 45.97 | 46.16 | 45.96 | 45.96 | 1,477 | -0.26(-0.56%) |
Sep 25, 2018 | 46.19 | 46.27 | 46.19 | 46.22 | 741 | +0.06(+0.13%) |
Sep 24, 2018 | 46.15 | 46.16 | 46.01 | 46.16 | 925 | -0.41(-0.88%) |
Sep 21, 2018 | 47.03 | 47.03 | 46.57 | 46.57 | 4,117 | -0.06(-0.12%) |
Sep 20, 2018 | 46.63 | 46.63 | 46.63 | 46.63 | 118 | +0.15(+0.32%) |
Sep 19, 2018 | 46.83 | 46.83 | 46.48 | 46.48 | 757 | -0.32(-0.69%) |
Sep 18, 2018 | 46.67 | 46.80 | 46.67 | 46.80 | 1,873 | +0.21(+0.44%) |
Sep 17, 2018 | 46.93 | 46.93 | 46.59 | 46.59 | 3,004 | -0.30(-0.65%) |
Sep 14, 2018 | 46.90 | 46.99 | 46.89 | 46.89 | 3,683 | +0.19(+0.41%) |
Sep 13, 2018 | 46.82 | 46.82 | 46.70 | 46.70 | 6,345 | -0.02(-0.03%) |
Sep 12, 2018 | 46.81 | 46.81 | 46.69 | 46.72 | 1,723 | -0.46(-0.97%) |
Sep 11, 2018 | 47.11 | 47.18 | 47.11 | 47.18 | 4,773 | +0.11(+0.23%) |
Sep 10, 2018 | 47.29 | 47.29 | 47.07 | 47.07 | 1,060 | +0.06(+0.14%) |
Sep 07, 2018 | 47.01 | 47.20 | 46.94 | 47.00 | 11,701 | -0.08(-0.18%) |
Sep 06, 2018 | 47.09 | 47.09 | 47.09 | 47.09 | 2,689 | -0.25(-0.53%) |
Sep 05, 2018 | 47.21 | 47.39 | 47.21 | 47.34 | 828 | -0.03(-0.06%) |