Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.14 | 40.04 | 38.68 | 38.91 | 654,600 | -0.84(-2.11%) |
Nov 29, 2018 | 40.42 | 41.22 | 39.70 | 39.75 | 438,105 | -0.99(-2.43%) |
Nov 28, 2018 | 39.22 | 41.14 | 38.77 | 40.74 | 528,165 | +1.74(+4.46%) |
Nov 27, 2018 | 39.79 | 39.79 | 38.67 | 39.00 | 394,992 | -0.30(-0.76%) |
Nov 26, 2018 | 38.40 | 39.35 | 37.86 | 39.30 | 488,483 | +1.26(+3.31%) |
Nov 23, 2018 | 37.45 | 38.81 | 37.45 | 38.04 | 226,900 | -0.25(-0.65%) |
Nov 21, 2018 | 38.29 | 38.29 | 38.29 | 0 | -0.17(-0.44%) | |
Nov 20, 2018 | 37.16 | 39.72 | 36.66 | 38.46 | 793,064 | +0.41(+1.08%) |
Nov 19, 2018 | 39.45 | 39.99 | 37.42 | 38.05 | 983,644 | -0.74(-1.91%) |
Nov 16, 2018 | 38.31 | 38.98 | 37.45 | 38.79 | 1,094,600 | +0.34(+0.88%) |
Nov 15, 2018 | 37.86 | 38.94 | 37.04 | 38.45 | 1,687,490 | +0.96(+2.56%) |
Nov 14, 2018 | 41.91 | 42.71 | 37.31 | 37.49 | 1,501,034 | -4.11(-9.88%) |
Nov 13, 2018 | 41.52 | 42.71 | 41.34 | 41.60 | 1,039,695 | +0.69(+1.69%) |
Nov 12, 2018 | 41.61 | 42.29 | 40.68 | 40.91 | 1,230,675 | -1.12(-2.66%) |
Nov 09, 2018 | 41.86 | 42.61 | 40.91 | 42.03 | 1,297,000 | +0.21(+0.50%) |
Nov 08, 2018 | 47.48 | 49.00 | 41.43 | 41.82 | 3,364,440 | +1.69(+4.21%) |
Nov 07, 2018 | 42.11 | 42.12 | 39.80 | 40.13 | 1,877,574 | -2.12(-5.02%) |
Nov 06, 2018 | 43.05 | 43.88 | 41.94 | 42.25 | 661,301 | -0.58(-1.35%) |
Nov 05, 2018 | 45.03 | 45.03 | 41.89 | 42.83 | 1,034,845 | -2.09(-4.65%) |
Nov 02, 2018 | 46.16 | 46.82 | 44.18 | 44.92 | 472,300 | -0.57(-1.25%) |
Nov 01, 2018 | 44.39 | 45.63 | 43.24 | 45.49 | 610,566 | +1.07(+2.41%) |
Oct 31, 2018 | 43.45 | 44.88 | 42.74 | 44.42 | 652,681 | +1.77(+4.15%) |
Oct 30, 2018 | 40.83 | 42.73 | 40.83 | 42.65 | 696,973 | +1.76(+4.30%) |
Oct 29, 2018 | 42.77 | 43.08 | 39.95 | 40.89 | 557,008 | -1.07(-2.55%) |
Oct 26, 2018 | 41.37 | 42.80 | 40.41 | 41.96 | 696,900 | -0.39(-0.92%) |
Oct 25, 2018 | 41.57 | 42.81 | 40.92 | 42.35 | 638,329 | +1.33(+3.24%) |
Oct 24, 2018 | 42.02 | 42.52 | 41.02 | 41.02 | 889,541 | -0.48(-1.16%) |
Oct 23, 2018 | 40.78 | 41.57 | 39.67 | 41.50 | 592,115 | +0.10(+0.24%) |
Oct 22, 2018 | 41.00 | 41.74 | 40.73 | 41.40 | 557,435 | +0.48(+1.17%) |
Oct 19, 2018 | 41.94 | 43.23 | 40.60 | 40.92 | 613,200 | -0.93(-2.22%) |
Oct 18, 2018 | 43.09 | 43.57 | 41.35 | 41.85 | 804,754 | -1.63(-3.75%) |
Oct 17, 2018 | 42.99 | 43.91 | 42.04 | 43.48 | 1,521,606 | +0.37(+0.86%) |
Oct 16, 2018 | 41.67 | 43.12 | 41.39 | 43.11 | 766,086 | +1.81(+4.38%) |
Oct 15, 2018 | 42.60 | 42.64 | 41.08 | 41.30 | 628,603 | -1.56(-3.64%) |
Oct 12, 2018 | 42.89 | 43.98 | 41.67 | 42.86 | 1,142,900 | +0.87(+2.07%) |
Oct 11, 2018 | 42.67 | 43.37 | 41.68 | 41.99 | 1,231,560 | -1.01(-2.35%) |
Oct 10, 2018 | 45.02 | 45.54 | 42.79 | 43.00 | 1,533,630 | -2.79(-6.09%) |
Oct 09, 2018 | 47.12 | 48.31 | 45.12 | 45.79 | 1,624,351 | -1.56(-3.29%) |
Oct 08, 2018 | 48.88 | 48.94 | 46.49 | 47.35 | 1,222,054 | -2.07(-4.19%) |
Oct 05, 2018 | 51.09 | 51.66 | 48.55 | 49.42 | 1,334,000 | -1.92(-3.74%) |
Oct 04, 2018 | 51.90 | 52.04 | 50.78 | 51.34 | 1,067,623 | -0.79(-1.52%) |
Oct 03, 2018 | 51.02 | 52.65 | 49.81 | 52.13 | 995,431 | +0.60(+1.16%) |
Oct 02, 2018 | 54.88 | 54.88 | 49.42 | 51.53 | 3,114,085 | -3.17(-5.80%) |
Oct 01, 2018 | 55.70 | 56.37 | 52.47 | 54.70 | 1,248,180 | -0.99(-1.78%) |
Sep 28, 2018 | 55.78 | 56.45 | 54.96 | 55.69 | 812,100 | -0.22(-0.39%) |
Sep 27, 2018 | 55.60 | 56.44 | 54.90 | 55.91 | 890,211 | +0.44(+0.79%) |
Sep 26, 2018 | 54.58 | 57.25 | 54.20 | 55.47 | 1,567,442 | +1.16(+2.14%) |
Sep 25, 2018 | 54.75 | 56.00 | 52.76 | 54.31 | 1,594,743 | +0.37(+0.69%) |
Sep 24, 2018 | 51.47 | 55.18 | 50.94 | 53.94 | 1,761,770 | +2.32(+4.49%) |
Sep 21, 2018 | 52.07 | 52.24 | 50.97 | 51.62 | 2,076,900 | -0.38(-0.73%) |
Sep 20, 2018 | 51.85 | 52.36 | 51.24 | 52.00 | 739,643 | +0.43(+0.83%) |
Sep 19, 2018 | 52.54 | 52.64 | 50.83 | 51.57 | 679,140 | -0.97(-1.85%) |
Sep 18, 2018 | 51.68 | 52.91 | 51.60 | 52.54 | 733,407 | +0.67(+1.29%) |
Sep 17, 2018 | 52.60 | 52.76 | 50.68 | 51.87 | 998,343 | -0.82(-1.56%) |
Sep 14, 2018 | 52.34 | 53.31 | 51.45 | 52.69 | 1,028,600 | +0.21(+0.40%) |
Sep 13, 2018 | 51.92 | 52.86 | 50.56 | 52.48 | 1,082,929 | +0.95(+1.84%) |
Sep 12, 2018 | 50.52 | 51.81 | 49.88 | 51.53 | 1,106,262 | +1.23(+2.45%) |
Sep 11, 2018 | 49.57 | 52.20 | 49.57 | 50.30 | 1,678,647 | +0.56(+1.13%) |
Sep 10, 2018 | 47.69 | 50.37 | 46.89 | 49.74 | 1,396,345 | +2.06(+4.32%) |
Sep 07, 2018 | 48.23 | 48.99 | 46.86 | 47.68 | 612,800 | -0.62(-1.28%) |
Sep 06, 2018 | 47.98 | 48.38 | 46.61 | 48.30 | 933,151 | +0.47(+0.98%) |
Sep 05, 2018 | 49.36 | 49.50 | 46.89 | 47.83 | 727,945 | -1.27(-2.59%) |