Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.00 | 40.67 | 40.00 | 40.61 | 485,364 | +0.50(+1.24%) |
Nov 29, 2018 | 40.09 | 40.50 | 39.77 | 40.11 | 302,078 | -0.26(-0.64%) |
Nov 28, 2018 | 39.99 | 40.50 | 39.39 | 40.37 | 417,455 | +0.63(+1.58%) |
Nov 27, 2018 | 39.63 | 39.93 | 39.50 | 39.74 | 416,828 | -0.09(-0.22%) |
Nov 26, 2018 | 39.80 | 40.24 | 39.57 | 39.83 | 416,713 | +0.35(+0.89%) |
Nov 23, 2018 | 38.88 | 39.59 | 38.78 | 39.47 | 146,865 | +0.36(+0.92%) |
Nov 21, 2018 | 39.11 | 39.11 | 39.11 | 0 | -0.09(-0.22%) | |
Nov 20, 2018 | 39.21 | 39.50 | 38.91 | 39.20 | 359,831 | -0.18(-0.46%) |
Nov 19, 2018 | 39.58 | 39.94 | 39.09 | 39.38 | 393,779 | -0.13(-0.33%) |
Nov 16, 2018 | 38.48 | 39.54 | 38.48 | 39.51 | 596,879 | +0.56(+1.44%) |
Nov 15, 2018 | 37.80 | 38.98 | 37.46 | 38.95 | 383,352 | +0.98(+2.58%) |
Nov 14, 2018 | 38.65 | 38.81 | 37.70 | 37.97 | 491,735 | -0.41(-1.08%) |
Nov 13, 2018 | 38.31 | 38.87 | 38.29 | 38.38 | 300,594 | +0.23(+0.61%) |
Nov 12, 2018 | 38.71 | 38.89 | 38.11 | 38.15 | 362,693 | -0.54(-1.40%) |
Nov 09, 2018 | 38.69 | 38.97 | 38.45 | 38.69 | 407,338 | -0.08(-0.20%) |
Nov 08, 2018 | 38.35 | 38.79 | 38.17 | 38.77 | 468,539 | +0.30(+0.78%) |
Nov 07, 2018 | 38.28 | 38.60 | 37.62 | 38.47 | 369,784 | +0.11(+0.29%) |
Nov 06, 2018 | 37.96 | 38.38 | 37.68 | 38.35 | 469,975 | +0.26(+0.68%) |
Nov 05, 2018 | 37.86 | 38.25 | 37.44 | 38.10 | 587,051 | +0.27(+0.70%) |
Nov 02, 2018 | 37.30 | 37.83 | 37.15 | 37.83 | 899,680 | +0.82(+2.21%) |
Nov 01, 2018 | 36.63 | 37.12 | 36.09 | 37.01 | 593,056 | +0.55(+1.51%) |
Oct 31, 2018 | 36.76 | 37.46 | 36.24 | 36.46 | 664,993 | +0.14(+0.38%) |
Oct 30, 2018 | 35.93 | 36.57 | 35.79 | 36.33 | 1,106,202 | +0.48(+1.34%) |
Oct 29, 2018 | 35.09 | 35.90 | 35.02 | 35.84 | 488,891 | +1.18(+3.40%) |
Oct 26, 2018 | 34.14 | 35.01 | 33.81 | 34.67 | 408,152 | +0.14(+0.40%) |
Oct 25, 2018 | 33.32 | 34.70 | 33.03 | 34.53 | 472,935 | +1.20(+3.61%) |
Oct 24, 2018 | 34.76 | 34.76 | 33.26 | 33.32 | 425,920 | -1.55(-4.44%) |
Oct 23, 2018 | 34.24 | 35.10 | 33.83 | 34.87 | 521,840 | +0.30(+0.87%) |
Oct 22, 2018 | 35.79 | 35.87 | 34.56 | 34.57 | 751,612 | -1.00(-2.80%) |
Oct 19, 2018 | 33.64 | 36.03 | 33.06 | 35.57 | 1,540,398 | +0.16(+0.46%) |
Oct 18, 2018 | 36.12 | 36.61 | 35.28 | 35.41 | 479,787 | -0.83(-2.28%) |
Oct 17, 2018 | 36.12 | 36.56 | 35.56 | 36.23 | 406,186 | +0.03(+0.10%) |
Oct 16, 2018 | 36.15 | 36.22 | 35.44 | 36.20 | 769,983 | +0.32(+0.89%) |
Oct 15, 2018 | 35.76 | 36.11 | 35.07 | 35.88 | 463,394 | +0.22(+0.60%) |
Oct 12, 2018 | 36.51 | 36.95 | 34.74 | 35.66 | 800,956 | -0.84(-2.31%) |
Oct 11, 2018 | 37.55 | 37.66 | 36.45 | 36.51 | 518,744 | -1.17(-3.10%) |
Oct 10, 2018 | 38.06 | 38.56 | 37.65 | 37.68 | 508,959 | -0.46(-1.22%) |
Oct 09, 2018 | 37.65 | 38.28 | 37.65 | 38.14 | 656,883 | +0.35(+0.93%) |
Oct 08, 2018 | 37.31 | 37.95 | 37.12 | 37.79 | 259,099 | +0.47(+1.27%) |
Oct 05, 2018 | 37.68 | 37.75 | 37.12 | 37.31 | 345,825 | -0.21(-0.55%) |
Oct 04, 2018 | 37.61 | 38.01 | 37.26 | 37.52 | 412,673 | -0.11(-0.30%) |
Oct 03, 2018 | 36.42 | 37.67 | 36.42 | 37.63 | 612,951 | +1.35(+3.72%) |
Oct 02, 2018 | 36.28 | 36.55 | 36.03 | 36.28 | 274,789 | +0.02(+0.05%) |
Oct 01, 2018 | 36.99 | 37.05 | 36.19 | 36.26 | 334,114 | -0.57(-1.55%) |
Sep 28, 2018 | 36.45 | 36.96 | 36.45 | 36.84 | 440,062 | +0.25(+0.68%) |
Sep 27, 2018 | 36.85 | 36.91 | 36.56 | 36.59 | 331,973 | -0.16(-0.44%) |
Sep 26, 2018 | 37.41 | 37.45 | 36.68 | 36.75 | 391,791 | -0.65(-1.74%) |
Sep 25, 2018 | 37.61 | 37.76 | 37.38 | 37.40 | 270,505 | -0.10(-0.27%) |
Sep 24, 2018 | 37.97 | 37.97 | 37.38 | 37.50 | 545,072 | -0.38(-0.99%) |
Sep 21, 2018 | 38.32 | 38.53 | 37.81 | 37.88 | 1,542,208 | -0.62(-1.60%) |
Sep 20, 2018 | 38.20 | 38.69 | 38.14 | 38.50 | 374,078 | +0.49(+1.28%) |
Sep 19, 2018 | 37.67 | 38.17 | 37.67 | 38.01 | 575,614 | +0.31(+0.82%) |
Sep 18, 2018 | 38.08 | 38.21 | 37.67 | 37.70 | 433,314 | -0.36(-0.94%) |
Sep 17, 2018 | 39.00 | 39.00 | 37.94 | 38.06 | 584,820 | -0.85(-2.20%) |
Sep 14, 2018 | 38.47 | 39.05 | 38.47 | 38.91 | 386,020 | +0.36(+0.93%) |
Sep 13, 2018 | 38.98 | 39.19 | 38.49 | 38.55 | 252,562 | -0.42(-1.07%) |
Sep 12, 2018 | 39.25 | 39.50 | 38.77 | 38.97 | 333,309 | -0.39(-1.00%) |
Sep 11, 2018 | 39.18 | 39.49 | 39.18 | 39.37 | 224,802 | +0.09(+0.24%) |
Sep 10, 2018 | 39.30 | 39.56 | 39.18 | 39.27 | 400,665 | +0.15(+0.39%) |
Sep 07, 2018 | 39.27 | 39.28 | 38.94 | 39.12 | 422,867 | -0.07(-0.17%) |
Sep 06, 2018 | 39.08 | 39.38 | 39.07 | 39.19 | 289,072 | +0.08(+0.20%) |
Sep 05, 2018 | 39.20 | 39.35 | 38.75 | 39.11 | 256,876 | -0.13(-0.33%) |