Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.90 | 41.90 | 41.08 | 41.08 | 580 | -0.70(-1.68%) |
Nov 29, 2018 | 42.18 | 42.48 | 41.78 | 41.78 | 2,470 | -0.64(-1.52%) |
Nov 28, 2018 | 44.28 | 44.28 | 42.43 | 42.43 | 1,611 | -3.12(-6.85%) |
Nov 27, 2018 | 45.55 | 45.55 | 45.55 | 45.55 | 98 | +0.13(+0.28%) |
Nov 26, 2018 | 44.97 | 45.42 | 44.97 | 45.42 | 194 | -0.08(-0.18%) |
Nov 23, 2018 | 45.61 | 45.61 | 45.50 | 45.50 | 211 | +0.51(+1.14%) |
Nov 21, 2018 | 44.98 | 44.98 | 44.98 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 44.98 | 44.98 | 44.98 | 44.98 | 14 | +0.00(+0.00%) |
Nov 19, 2018 | 44.11 | 44.98 | 44.09 | 44.98 | 1,454 | +1.00(+2.28%) |
Nov 16, 2018 | 44.95 | 44.95 | 43.98 | 43.98 | 1,107 | -1.04(-2.32%) |
Nov 15, 2018 | 45.02 | 45.02 | 45.02 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 45.04 | 45.04 | 45.02 | 45.02 | 492 | +1.13(+2.57%) |
Nov 13, 2018 | 43.90 | 43.90 | 43.90 | 43.90 | 1 | +0.00(+0.00%) |
Nov 12, 2018 | 44.04 | 44.04 | 43.81 | 43.90 | 1,120 | +1.48(+3.49%) |
Nov 09, 2018 | 42.52 | 42.96 | 42.42 | 42.42 | 2,215 | +0.13(+0.30%) |
Nov 08, 2018 | 42.86 | 42.86 | 42.10 | 42.29 | 1,736 | -0.38(-0.88%) |
Nov 07, 2018 | 43.56 | 43.57 | 42.67 | 42.67 | 826 | -2.55(-5.63%) |
Nov 06, 2018 | 45.46 | 45.46 | 44.93 | 45.21 | 3,053 | -0.13(-0.29%) |
Nov 05, 2018 | 46.03 | 46.03 | 45.35 | 45.35 | 1,344 | -0.64(-1.40%) |
Nov 02, 2018 | 45.40 | 45.99 | 45.40 | 45.99 | 474 | +0.06(+0.12%) |
Nov 01, 2018 | 45.93 | 45.99 | 45.86 | 45.93 | 688 | -0.56(-1.21%) |
Oct 31, 2018 | 46.64 | 46.64 | 46.24 | 46.49 | 315 | -0.96(-2.01%) |
Oct 30, 2018 | 47.58 | 48.06 | 47.45 | 47.45 | 1,017 | +0.25(+0.52%) |
Oct 29, 2018 | 47.64 | 47.64 | 46.74 | 47.20 | 2,831 | -1.18(-2.43%) |
Oct 26, 2018 | 48.44 | 48.76 | 47.47 | 48.38 | 1,424 | +1.17(+2.48%) |
Oct 25, 2018 | 47.53 | 47.53 | 47.21 | 47.21 | 500 | +1.54(+3.37%) |
Oct 24, 2018 | 45.40 | 45.67 | 45.40 | 45.67 | 233 | +0.35(+0.77%) |
Oct 23, 2018 | 46.16 | 46.41 | 45.32 | 45.32 | 927 | +2.13(+4.94%) |
Oct 22, 2018 | 43.18 | 43.18 | 14 | +0.00(+0.00%) | ||
Oct 19, 2018 | 43.39 | 43.39 | 43.18 | 43.18 | 527 | +0.04(+0.09%) |
Oct 18, 2018 | 43.15 | 43.15 | 43.15 | 43.15 | 233 | +0.87(+2.06%) |
Oct 17, 2018 | 42.81 | 42.81 | 42.27 | 42.27 | 674 | -0.29(-0.68%) |
Oct 16, 2018 | 43.60 | 43.95 | 42.56 | 42.56 | 1,272 | -2.89(-6.35%) |
Oct 15, 2018 | 44.11 | 45.45 | 44.11 | 45.45 | 746 | -0.35(-0.77%) |
Oct 12, 2018 | 45.50 | 45.80 | 44.36 | 45.80 | 896 | +0.15(+0.33%) |
Oct 11, 2018 | 43.85 | 46.67 | 43.85 | 45.65 | 2,663 | +1.99(+4.56%) |
Oct 10, 2018 | 42.46 | 43.66 | 42.46 | 43.66 | 284 | +1.55(+3.69%) |
Oct 09, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 2 | +0.00(+0.00%) |
Oct 08, 2018 | 42.01 | 42.54 | 41.71 | 42.10 | 731 | +0.21(+0.50%) |
Oct 05, 2018 | 42.12 | 42.16 | 41.31 | 41.90 | 738 | -0.14(-0.34%) |
Oct 04, 2018 | 41.78 | 42.04 | 41.78 | 42.04 | 577 | +1.44(+3.54%) |
Oct 03, 2018 | 40.97 | 40.97 | 40.57 | 40.60 | 701 | -0.02(-0.05%) |
Oct 02, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 3 | +0.00(+0.00%) |
Oct 01, 2018 | 40.49 | 40.62 | 40.49 | 40.62 | 212 | -0.38(-0.94%) |
Sep 28, 2018 | 41.36 | 41.36 | 41.00 | 41.00 | 474 | -0.04(-0.09%) |
Sep 27, 2018 | 41.04 | 41.04 | 41.04 | 41.04 | 75 | -0.51(-1.22%) |
Sep 26, 2018 | 41.55 | 41.55 | 41.55 | 41.55 | 5 | -0.00(-0.00%) |
Sep 25, 2018 | 41.55 | 41.55 | 41.55 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 41.55 | 41.55 | 41.55 | 41.55 | 64 | +0.00(+0.00%) |
Sep 21, 2018 | 41.81 | 41.81 | 41.55 | 41.55 | 105 | -0.30(-0.72%) |
Sep 20, 2018 | 41.85 | 41.85 | 41.85 | 41.85 | 105 | -0.91(-2.14%) |
Sep 19, 2018 | 42.76 | 42.76 | 1 | +0.00(+0.00%) | ||
Sep 18, 2018 | 43.10 | 43.10 | 42.67 | 42.76 | 577 | -0.11(-0.25%) |
Sep 17, 2018 | 42.76 | 42.87 | 42.69 | 42.87 | 978 | +0.41(+0.97%) |
Sep 14, 2018 | 42.78 | 42.78 | 42.46 | 42.46 | 158 | -0.84(-1.93%) |
Sep 13, 2018 | 43.29 | 43.29 | 94 | +0.00(+0.00%) | ||
Sep 12, 2018 | 43.54 | 43.54 | 43.29 | 43.29 | 190 | -0.16(-0.38%) |
Sep 11, 2018 | 43.14 | 43.46 | 43.14 | 43.46 | 408 | +0.19(+0.45%) |
Sep 10, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 23 | -0.01(-0.02%) |
Sep 07, 2018 | 43.27 | 43.27 | 43.27 | 43.27 | 52 | +0.11(+0.26%) |
Sep 06, 2018 | 43.46 | 43.46 | 43.16 | 43.16 | 627 | -0.09(-0.21%) |
Sep 05, 2018 | 43.25 | 43.25 | 43.25 | 0 | +0.00(+0.00%) |