Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.61 | 37.17 | 36.05 | 36.26 | 194,754 | -0.37(-1.02%) |
Nov 29, 2018 | 36.95 | 37.89 | 35.93 | 36.64 | 208,927 | -0.68(-1.83%) |
Nov 28, 2018 | 36.19 | 37.57 | 34.95 | 37.32 | 336,641 | +1.26(+3.49%) |
Nov 27, 2018 | 36.12 | 36.79 | 35.98 | 36.06 | 160,921 | -0.21(-0.58%) |
Nov 26, 2018 | 37.68 | 37.82 | 36.02 | 36.27 | 264,982 | -1.09(-2.91%) |
Nov 23, 2018 | 36.06 | 38.09 | 35.55 | 37.36 | 95,843 | +1.12(+3.10%) |
Nov 21, 2018 | 36.23 | 36.23 | 36.23 | 0 | +0.47(+1.30%) | |
Nov 20, 2018 | 36.73 | 37.52 | 35.48 | 35.77 | 456,390 | -1.81(-4.81%) |
Nov 19, 2018 | 37.37 | 38.01 | 37.09 | 37.58 | 245,713 | -0.04(-0.10%) |
Nov 16, 2018 | 38.23 | 39.73 | 37.21 | 37.61 | 284,354 | -0.99(-2.55%) |
Nov 15, 2018 | 39.35 | 39.87 | 38.05 | 38.60 | 351,536 | -0.76(-1.93%) |
Nov 14, 2018 | 39.93 | 42.00 | 38.79 | 39.36 | 214,836 | -0.26(-0.65%) |
Nov 13, 2018 | 39.36 | 40.91 | 39.17 | 39.61 | 197,103 | +0.42(+1.07%) |
Nov 12, 2018 | 39.68 | 40.32 | 39.01 | 39.19 | 262,530 | -0.75(-1.87%) |
Nov 09, 2018 | 40.83 | 40.83 | 39.11 | 39.94 | 336,602 | -1.13(-2.76%) |
Nov 08, 2018 | 42.63 | 42.63 | 40.94 | 41.07 | 267,766 | -1.68(-3.93%) |
Nov 07, 2018 | 43.53 | 43.53 | 41.81 | 42.75 | 333,855 | -0.77(-1.76%) |
Nov 06, 2018 | 42.40 | 43.92 | 42.01 | 43.52 | 338,789 | +0.90(+2.12%) |
Nov 05, 2018 | 43.52 | 43.58 | 41.86 | 42.62 | 298,644 | -0.26(-0.62%) |
Nov 02, 2018 | 41.49 | 43.36 | 41.16 | 42.88 | 273,510 | +1.61(+3.89%) |
Nov 01, 2018 | 40.04 | 43.53 | 39.47 | 41.27 | 530,373 | +1.55(+3.91%) |
Oct 31, 2018 | 40.38 | 40.98 | 39.33 | 39.72 | 468,585 | -0.38(-0.96%) |
Oct 30, 2018 | 36.96 | 40.69 | 36.21 | 40.11 | 477,588 | +3.14(+8.50%) |
Oct 29, 2018 | 39.36 | 40.09 | 36.55 | 36.97 | 496,590 | -2.13(-5.44%) |
Oct 26, 2018 | 39.44 | 40.19 | 38.35 | 39.09 | 437,046 | -1.15(-2.86%) |
Oct 25, 2018 | 43.32 | 46.52 | 39.69 | 40.24 | 779,809 | -1.75(-4.17%) |
Oct 24, 2018 | 43.96 | 44.47 | 41.51 | 42.00 | 443,911 | -1.99(-4.52%) |
Oct 23, 2018 | 43.78 | 45.25 | 42.25 | 43.99 | 457,413 | -0.75(-1.67%) |
Oct 22, 2018 | 46.13 | 46.38 | 44.05 | 44.73 | 299,910 | -1.40(-3.03%) |
Oct 19, 2018 | 47.35 | 48.17 | 45.88 | 46.13 | 275,700 | -1.42(-2.98%) |
Oct 18, 2018 | 48.45 | 48.75 | 45.86 | 47.55 | 307,203 | -1.21(-2.49%) |
Oct 17, 2018 | 50.67 | 50.67 | 48.24 | 48.76 | 173,244 | -1.31(-2.63%) |
Oct 16, 2018 | 49.55 | 50.21 | 48.67 | 50.08 | 264,112 | +0.77(+1.56%) |
Oct 15, 2018 | 49.02 | 50.05 | 48.71 | 49.31 | 211,449 | +0.38(+0.78%) |
Oct 12, 2018 | 51.14 | 51.76 | 48.40 | 48.92 | 226,300 | -1.23(-2.46%) |
Oct 11, 2018 | 49.22 | 51.58 | 48.85 | 50.16 | 405,865 | +0.88(+1.78%) |
Oct 10, 2018 | 48.87 | 49.88 | 48.50 | 49.28 | 194,980 | +0.22(+0.45%) |
Oct 09, 2018 | 50.07 | 50.45 | 48.72 | 49.06 | 237,202 | -1.39(-2.75%) |
Oct 08, 2018 | 51.35 | 51.57 | 49.88 | 50.45 | 187,440 | -1.35(-2.61%) |
Oct 05, 2018 | 52.60 | 52.93 | 51.44 | 51.80 | 271,210 | -0.81(-1.54%) |
Oct 04, 2018 | 52.97 | 53.18 | 52.45 | 52.61 | 229,453 | -0.45(-0.84%) |
Oct 03, 2018 | 51.63 | 53.34 | 51.38 | 53.06 | 232,529 | +1.70(+3.31%) |
Oct 02, 2018 | 51.80 | 53.10 | 51.12 | 51.36 | 269,935 | -0.60(-1.16%) |
Oct 01, 2018 | 54.20 | 54.62 | 51.95 | 51.96 | 332,451 | -2.08(-3.85%) |
Sep 28, 2018 | 54.23 | 54.96 | 53.86 | 54.05 | 215,456 | -0.37(-0.67%) |
Sep 27, 2018 | 54.55 | 55.10 | 54.27 | 54.41 | 184,408 | +0.09(+0.17%) |
Sep 26, 2018 | 53.82 | 55.00 | 53.73 | 54.32 | 239,572 | +0.50(+0.93%) |
Sep 25, 2018 | 54.78 | 54.82 | 53.36 | 53.82 | 304,775 | -0.87(-1.59%) |
Sep 24, 2018 | 55.92 | 55.96 | 54.62 | 54.69 | 295,567 | -1.46(-2.60%) |
Sep 21, 2018 | 58.66 | 58.84 | 56.01 | 56.15 | 453,696 | -2.28(-3.91%) |
Sep 20, 2018 | 57.06 | 58.75 | 56.68 | 58.43 | 298,174 | -1.55(-2.59%) |
Sep 19, 2018 | 60.16 | 60.80 | 59.57 | 59.98 | 213,184 | -0.41(-0.68%) |
Sep 18, 2018 | 60.94 | 61.62 | 59.43 | 60.39 | 254,850 | -0.37(-0.60%) |
Sep 17, 2018 | 60.21 | 61.17 | 59.02 | 60.76 | 306,119 | +0.59(+0.99%) |
Sep 14, 2018 | 57.56 | 60.53 | 57.33 | 60.16 | 261,899 | +2.56(+4.44%) |
Sep 13, 2018 | 59.07 | 59.07 | 57.20 | 57.61 | 115,635 | -1.05(-1.79%) |
Sep 12, 2018 | 60.30 | 61.08 | 58.15 | 58.66 | 246,367 | -1.73(-2.87%) |
Sep 11, 2018 | 61.17 | 61.17 | 59.25 | 60.39 | 192,235 | -0.64(-1.05%) |
Sep 10, 2018 | 60.71 | 61.12 | 59.62 | 61.03 | 193,505 | +0.82(+1.36%) |
Sep 07, 2018 | 59.62 | 60.76 | 59.34 | 60.21 | 198,697 | +0.59(+1.00%) |
Sep 06, 2018 | 59.57 | 60.12 | 59.16 | 59.62 | 153,472 | +0.18(+0.31%) |
Sep 05, 2018 | 59.62 | 59.93 | 58.29 | 59.43 | 153,221 | -0.23(-0.38%) |