Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.73 | 38.05 | 37.30 | 37.75 | 391,909 | -0.14(-0.36%) |
Nov 29, 2018 | 38.37 | 38.67 | 37.74 | 37.89 | 421,455 | -0.58(-1.51%) |
Nov 28, 2018 | 37.51 | 38.57 | 36.34 | 38.47 | 581,603 | +1.07(+2.85%) |
Nov 27, 2018 | 37.45 | 38.06 | 37.32 | 37.41 | 318,446 | -0.21(-0.55%) |
Nov 26, 2018 | 38.34 | 38.36 | 37.31 | 37.61 | 460,567 | -0.34(-0.88%) |
Nov 23, 2018 | 37.50 | 38.43 | 37.48 | 37.95 | 143,065 | +0.20(+0.52%) |
Nov 21, 2018 | 37.75 | 37.75 | 37.75 | 0 | +0.57(+1.54%) | |
Nov 20, 2018 | 36.17 | 37.68 | 36.17 | 37.18 | 904,653 | +0.49(+1.35%) |
Nov 19, 2018 | 36.59 | 37.25 | 36.24 | 36.69 | 381,166 | +0.02(+0.05%) |
Nov 16, 2018 | 35.32 | 36.90 | 35.32 | 36.67 | 481,679 | +0.96(+2.68%) |
Nov 15, 2018 | 36.36 | 36.47 | 34.53 | 35.71 | 1,029,350 | -1.53(-4.11%) |
Nov 14, 2018 | 38.18 | 38.79 | 37.15 | 37.24 | 781,353 | -0.48(-1.28%) |
Nov 13, 2018 | 36.98 | 38.37 | 36.86 | 37.72 | 1,002,198 | +0.94(+2.55%) |
Nov 12, 2018 | 37.19 | 37.86 | 36.70 | 36.78 | 499,011 | -0.73(-1.95%) |
Nov 09, 2018 | 37.48 | 38.50 | 37.41 | 37.51 | 605,493 | -0.11(-0.29%) |
Nov 08, 2018 | 37.14 | 38.48 | 35.99 | 37.62 | 787,909 | -0.40(-1.06%) |
Nov 07, 2018 | 38.27 | 38.27 | 37.18 | 38.03 | 332,056 | +0.18(+0.47%) |
Nov 06, 2018 | 37.69 | 38.24 | 37.06 | 37.85 | 856,596 | -0.23(-0.60%) |
Nov 05, 2018 | 37.66 | 38.18 | 37.41 | 38.08 | 629,780 | +0.43(+1.15%) |
Nov 02, 2018 | 37.68 | 37.92 | 36.72 | 37.64 | 904,086 | +0.23(+0.61%) |
Nov 01, 2018 | 36.96 | 38.14 | 36.44 | 37.42 | 991,029 | +0.65(+1.77%) |
Oct 31, 2018 | 37.26 | 37.31 | 35.57 | 36.76 | 1,726,792 | +0.11(+0.30%) |
Oct 30, 2018 | 34.58 | 36.84 | 34.33 | 36.66 | 1,663,590 | +2.03(+5.87%) |
Oct 29, 2018 | 36.52 | 36.52 | 34.13 | 34.62 | 1,145,118 | -1.50(-4.15%) |
Oct 26, 2018 | 34.73 | 36.96 | 34.46 | 36.12 | 1,346,554 | +0.72(+2.04%) |
Oct 25, 2018 | 33.11 | 35.86 | 32.64 | 35.40 | 1,893,332 | +3.07(+9.49%) |
Oct 24, 2018 | 32.79 | 33.82 | 32.27 | 32.33 | 675,444 | -0.51(-1.56%) |
Oct 23, 2018 | 31.62 | 33.40 | 31.60 | 32.85 | 665,080 | +0.91(+2.84%) |
Oct 22, 2018 | 33.42 | 33.53 | 31.70 | 31.94 | 681,341 | -0.74(-2.27%) |
Oct 19, 2018 | 34.20 | 34.29 | 32.46 | 32.68 | 605,088 | -1.33(-3.92%) |
Oct 18, 2018 | 33.79 | 35.04 | 33.66 | 34.01 | 672,185 | -0.05(-0.14%) |
Oct 17, 2018 | 34.12 | 34.28 | 32.86 | 34.06 | 1,252,313 | -1.47(-4.14%) |
Oct 16, 2018 | 35.03 | 35.69 | 34.59 | 35.53 | 415,403 | +0.95(+2.74%) |
Oct 15, 2018 | 34.25 | 34.83 | 34.13 | 34.58 | 566,507 | +0.25(+0.72%) |
Oct 12, 2018 | 35.65 | 35.65 | 34.09 | 34.34 | 415,618 | -0.76(-2.17%) |
Oct 11, 2018 | 35.57 | 36.35 | 35.08 | 35.10 | 692,189 | -1.12(-3.08%) |
Oct 10, 2018 | 36.58 | 37.29 | 36.20 | 36.21 | 626,830 | -0.45(-1.24%) |
Oct 09, 2018 | 37.52 | 37.67 | 36.65 | 36.67 | 482,009 | -0.97(-2.57%) |
Oct 08, 2018 | 37.10 | 37.76 | 37.05 | 37.63 | 429,242 | +0.29(+0.77%) |
Oct 05, 2018 | 37.46 | 37.69 | 36.43 | 37.35 | 707,118 | -0.13(-0.34%) |
Oct 04, 2018 | 38.00 | 38.00 | 37.03 | 37.48 | 420,585 | -0.79(-2.06%) |
Oct 03, 2018 | 39.45 | 39.50 | 37.98 | 38.26 | 492,107 | -1.16(-2.95%) |
Oct 02, 2018 | 38.80 | 39.54 | 38.75 | 39.43 | 770,092 | +0.54(+1.40%) |
Oct 01, 2018 | 39.58 | 39.64 | 38.83 | 38.89 | 416,260 | -0.49(-1.25%) |
Sep 28, 2018 | 39.73 | 40.42 | 39.31 | 39.38 | 441,049 | -0.39(-0.99%) |
Sep 27, 2018 | 40.71 | 40.71 | 39.68 | 39.77 | 463,353 | -1.04(-2.54%) |
Sep 26, 2018 | 41.60 | 41.85 | 40.71 | 40.81 | 405,430 | -0.79(-1.90%) |
Sep 25, 2018 | 41.60 | 41.65 | 41.11 | 41.60 | 240,067 | +0.25(+0.60%) |
Sep 24, 2018 | 42.29 | 42.29 | 41.30 | 41.35 | 344,383 | -1.23(-2.90%) |
Sep 21, 2018 | 42.93 | 43.13 | 41.55 | 42.59 | 786,148 | -0.89(-2.04%) |
Sep 20, 2018 | 44.02 | 44.02 | 42.54 | 43.48 | 451,481 | -0.30(-0.68%) |
Sep 19, 2018 | 44.17 | 44.66 | 43.57 | 43.77 | 336,153 | -0.39(-0.89%) |
Sep 18, 2018 | 44.46 | 45.01 | 44.17 | 44.17 | 386,772 | -0.25(-0.56%) |
Sep 17, 2018 | 44.41 | 44.81 | 44.27 | 44.41 | 414,002 | +0.00(+0.00%) |
Sep 14, 2018 | 43.57 | 44.66 | 43.03 | 44.41 | 346,314 | +0.99(+2.27%) |
Sep 13, 2018 | 43.67 | 43.67 | 42.49 | 43.43 | 262,484 | -0.20(-0.45%) |
Sep 12, 2018 | 43.28 | 43.74 | 43.03 | 43.62 | 237,328 | +0.35(+0.80%) |
Sep 11, 2018 | 42.34 | 43.53 | 42.14 | 43.28 | 207,483 | +0.79(+1.86%) |
Sep 10, 2018 | 42.59 | 43.13 | 42.39 | 42.49 | 135,478 | +0.10(+0.23%) |
Sep 07, 2018 | 42.74 | 42.74 | 41.92 | 42.39 | 356,750 | -0.64(-1.49%) |
Sep 06, 2018 | 43.23 | 43.87 | 42.88 | 43.03 | 334,405 | -0.10(-0.23%) |
Sep 05, 2018 | 42.54 | 43.28 | 42.24 | 43.13 | 203,396 | +0.59(+1.39%) |