Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.75 | 39.85 | 38.55 | 39.74 | 136,856 | +0.97(+2.49%) |
Nov 29, 2018 | 39.09 | 39.38 | 38.67 | 38.77 | 77,460 | -0.46(-1.16%) |
Nov 28, 2018 | 39.50 | 39.71 | 38.83 | 39.23 | 172,671 | -0.22(-0.55%) |
Nov 27, 2018 | 39.74 | 39.87 | 39.38 | 39.44 | 105,325 | -0.34(-0.85%) |
Nov 26, 2018 | 39.76 | 40.12 | 39.76 | 39.78 | 121,600 | +0.12(+0.29%) |
Nov 23, 2018 | 39.37 | 39.90 | 39.30 | 39.66 | 38,033 | +0.30(+0.75%) |
Nov 21, 2018 | 39.37 | 39.37 | 39.37 | 0 | -0.02(-0.05%) | |
Nov 20, 2018 | 39.44 | 39.56 | 39.26 | 39.39 | 90,055 | -0.07(-0.19%) |
Nov 19, 2018 | 39.25 | 39.50 | 39.04 | 39.46 | 113,602 | +0.15(+0.38%) |
Nov 16, 2018 | 39.15 | 39.44 | 38.94 | 39.31 | 454,616 | -0.10(-0.25%) |
Nov 15, 2018 | 38.90 | 39.66 | 38.48 | 39.41 | 158,642 | +0.47(+1.20%) |
Nov 14, 2018 | 39.68 | 40.21 | 38.93 | 38.95 | 131,201 | -0.63(-1.60%) |
Nov 13, 2018 | 39.73 | 40.29 | 39.36 | 39.58 | 132,618 | -0.12(-0.31%) |
Nov 12, 2018 | 39.68 | 40.59 | 39.67 | 39.70 | 121,577 | -0.02(-0.05%) |
Nov 09, 2018 | 40.35 | 40.58 | 39.65 | 39.72 | 86,794 | -0.64(-1.59%) |
Nov 08, 2018 | 39.99 | 40.71 | 39.85 | 40.36 | 105,236 | +0.37(+0.92%) |
Nov 07, 2018 | 40.29 | 40.73 | 39.94 | 39.99 | 89,319 | -0.12(-0.31%) |
Nov 06, 2018 | 39.55 | 40.26 | 39.55 | 40.11 | 94,273 | +0.57(+1.43%) |
Nov 05, 2018 | 39.63 | 39.88 | 39.24 | 39.55 | 217,708 | -0.07(-0.19%) |
Nov 02, 2018 | 39.57 | 39.74 | 39.38 | 39.62 | 103,861 | +0.20(+0.51%) |
Nov 01, 2018 | 40.19 | 40.43 | 39.38 | 39.42 | 102,414 | -0.63(-1.57%) |
Oct 31, 2018 | 41.31 | 41.31 | 40.00 | 40.05 | 162,764 | -0.95(-2.33%) |
Oct 30, 2018 | 41.30 | 41.49 | 40.64 | 41.00 | 345,891 | -0.22(-0.54%) |
Oct 29, 2018 | 41.69 | 41.69 | 40.75 | 41.22 | 193,170 | +0.05(+0.12%) |
Oct 26, 2018 | 40.96 | 41.37 | 40.50 | 41.17 | 214,874 | -0.02(-0.04%) |
Oct 25, 2018 | 40.61 | 41.81 | 38.62 | 41.19 | 369,318 | +2.95(+7.71%) |
Oct 24, 2018 | 38.96 | 39.24 | 38.24 | 38.24 | 171,031 | -0.79(-2.03%) |
Oct 23, 2018 | 38.88 | 39.53 | 38.88 | 39.04 | 259,513 | -0.09(-0.24%) |
Oct 22, 2018 | 38.96 | 39.43 | 38.89 | 39.13 | 77,826 | +0.31(+0.81%) |
Oct 19, 2018 | 38.27 | 39.01 | 38.03 | 38.82 | 65,664 | +0.52(+1.35%) |
Oct 18, 2018 | 38.50 | 38.61 | 38.23 | 38.30 | 136,305 | -0.20(-0.53%) |
Oct 17, 2018 | 38.61 | 38.61 | 38.25 | 38.50 | 144,482 | -0.16(-0.41%) |
Oct 16, 2018 | 38.16 | 38.92 | 37.83 | 38.66 | 102,536 | +0.68(+1.80%) |
Oct 15, 2018 | 37.21 | 38.06 | 37.21 | 37.98 | 128,973 | +0.90(+2.44%) |
Oct 12, 2018 | 37.85 | 38.40 | 36.38 | 37.07 | 201,058 | -0.44(-1.18%) |
Oct 11, 2018 | 38.35 | 38.95 | 37.46 | 37.52 | 178,036 | -0.89(-2.31%) |
Oct 10, 2018 | 38.82 | 39.00 | 38.23 | 38.40 | 91,308 | -0.39(-1.00%) |
Oct 09, 2018 | 38.42 | 39.04 | 37.76 | 38.79 | 90,877 | +0.34(+0.90%) |
Oct 08, 2018 | 37.61 | 38.61 | 37.43 | 38.45 | 52,382 | +0.90(+2.39%) |
Oct 05, 2018 | 37.77 | 38.01 | 37.36 | 37.55 | 58,513 | -0.15(-0.39%) |
Oct 04, 2018 | 37.91 | 37.91 | 37.47 | 37.70 | 53,770 | -0.22(-0.57%) |
Oct 03, 2018 | 37.51 | 38.06 | 37.23 | 37.91 | 68,424 | +0.50(+1.33%) |
Oct 02, 2018 | 37.19 | 37.60 | 36.85 | 37.41 | 59,703 | +0.22(+0.60%) |
Oct 01, 2018 | 38.23 | 38.67 | 37.04 | 37.19 | 56,603 | -0.92(-2.42%) |
Sep 28, 2018 | 37.53 | 38.39 | 37.50 | 38.11 | 87,444 | +0.52(+1.39%) |
Sep 27, 2018 | 37.87 | 38.05 | 37.59 | 37.59 | 52,718 | -0.22(-0.57%) |
Sep 26, 2018 | 38.45 | 38.64 | 37.78 | 37.81 | 67,908 | -0.58(-1.52%) |
Sep 25, 2018 | 38.61 | 38.88 | 38.36 | 38.39 | 56,670 | -0.09(-0.24%) |
Sep 24, 2018 | 39.10 | 39.47 | 38.27 | 38.48 | 210,904 | -0.74(-1.88%) |
Sep 21, 2018 | 39.01 | 39.22 | 38.88 | 39.22 | 257,296 | +0.15(+0.39%) |
Sep 20, 2018 | 39.19 | 39.59 | 38.99 | 39.07 | 72,839 | +0.03(+0.08%) |
Sep 19, 2018 | 39.22 | 39.56 | 38.95 | 39.04 | 120,321 | -0.25(-0.63%) |
Sep 18, 2018 | 39.44 | 39.68 | 38.70 | 39.28 | 90,832 | -0.18(-0.47%) |
Sep 17, 2018 | 39.84 | 39.84 | 39.34 | 39.47 | 63,756 | -0.40(-1.00%) |
Sep 14, 2018 | 39.41 | 40.14 | 39.10 | 39.87 | 124,991 | +0.52(+1.33%) |
Sep 13, 2018 | 39.73 | 39.73 | 39.22 | 39.34 | 193,178 | +0.06(+0.16%) |
Sep 12, 2018 | 38.82 | 39.38 | 38.82 | 39.28 | 196,603 | +0.40(+1.03%) |
Sep 11, 2018 | 39.22 | 39.58 | 38.76 | 38.88 | 66,996 | -0.43(-1.10%) |
Sep 10, 2018 | 39.65 | 39.71 | 39.07 | 39.31 | 66,082 | -0.31(-0.78%) |
Sep 07, 2018 | 39.64 | 39.87 | 39.28 | 39.62 | 171,476 | +0.22(+0.55%) |
Sep 06, 2018 | 38.95 | 39.47 | 38.95 | 39.41 | 59,433 | +0.29(+0.74%) |
Sep 05, 2018 | 38.84 | 39.24 | 38.81 | 39.12 | 35,909 | +0.34(+0.87%) |