Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.50 | 40.65 | 37.20 | 39.99 | 5,799,000 | +6.24(+18.49%) |
Nov 29, 2018 | 34.33 | 35.15 | 33.67 | 33.75 | 1,268,687 | -0.90(-2.60%) |
Nov 28, 2018 | 33.50 | 34.95 | 33.28 | 34.65 | 936,146 | +1.31(+3.93%) |
Nov 27, 2018 | 33.51 | 34.36 | 33.07 | 33.34 | 576,705 | -0.59(-1.74%) |
Nov 26, 2018 | 33.82 | 34.48 | 33.51 | 33.93 | 928,659 | +0.37(+1.10%) |
Nov 23, 2018 | 32.23 | 33.92 | 32.23 | 33.56 | 299,600 | +0.91(+2.79%) |
Nov 21, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.42(+1.30%) | |
Nov 20, 2018 | 30.30 | 32.50 | 30.00 | 32.23 | 733,811 | +0.38(+1.19%) |
Nov 19, 2018 | 32.99 | 33.15 | 31.66 | 31.85 | 641,216 | -1.42(-4.27%) |
Nov 16, 2018 | 34.10 | 34.30 | 32.62 | 33.27 | 469,800 | -1.43(-4.12%) |
Nov 15, 2018 | 33.51 | 34.86 | 33.15 | 34.70 | 357,537 | +1.04(+3.09%) |
Nov 14, 2018 | 35.16 | 35.35 | 33.47 | 33.66 | 375,345 | -1.05(-3.03%) |
Nov 13, 2018 | 34.00 | 35.19 | 33.51 | 34.71 | 312,839 | +0.84(+2.48%) |
Nov 12, 2018 | 34.74 | 35.21 | 33.19 | 33.87 | 298,332 | -1.13(-3.23%) |
Nov 09, 2018 | 36.28 | 36.70 | 34.97 | 35.00 | 304,400 | -1.63(-4.45%) |
Nov 08, 2018 | 35.71 | 37.20 | 35.37 | 36.63 | 239,349 | +0.39(+1.08%) |
Nov 07, 2018 | 36.26 | 36.55 | 35.54 | 36.24 | 385,312 | +0.21(+0.58%) |
Nov 06, 2018 | 35.58 | 36.40 | 35.35 | 36.03 | 213,126 | +0.38(+1.07%) |
Nov 05, 2018 | 36.25 | 36.25 | 34.79 | 35.65 | 296,499 | -0.69(-1.90%) |
Nov 02, 2018 | 36.33 | 36.80 | 35.25 | 36.34 | 367,400 | +0.02(+0.06%) |
Nov 01, 2018 | 34.95 | 36.73 | 34.81 | 36.32 | 485,741 | +1.54(+4.43%) |
Oct 31, 2018 | 34.75 | 35.86 | 34.57 | 34.78 | 550,827 | +0.48(+1.40%) |
Oct 30, 2018 | 33.28 | 34.36 | 33.06 | 34.30 | 383,496 | +1.00(+3.00%) |
Oct 29, 2018 | 34.03 | 34.57 | 32.41 | 33.30 | 481,489 | +0.00(+0.00%) |
Oct 26, 2018 | 33.11 | 34.05 | 32.58 | 33.30 | 483,500 | -0.79(-2.32%) |
Oct 25, 2018 | 33.14 | 34.63 | 33.14 | 34.09 | 465,033 | +0.98(+2.96%) |
Oct 24, 2018 | 34.75 | 34.96 | 33.08 | 33.11 | 724,488 | -1.67(-4.80%) |
Oct 23, 2018 | 32.70 | 35.48 | 32.58 | 34.78 | 1,079,093 | +1.29(+3.85%) |
Oct 22, 2018 | 32.87 | 33.66 | 32.73 | 33.49 | 500,730 | +0.68(+2.07%) |
Oct 19, 2018 | 33.87 | 34.49 | 32.67 | 32.81 | 544,300 | -1.05(-3.10%) |
Oct 18, 2018 | 35.30 | 35.49 | 33.62 | 33.86 | 468,147 | -1.71(-4.81%) |
Oct 17, 2018 | 35.62 | 36.30 | 35.07 | 35.57 | 301,339 | -0.07(-0.20%) |
Oct 16, 2018 | 34.52 | 35.73 | 34.27 | 35.64 | 765,192 | +1.44(+4.21%) |
Oct 15, 2018 | 33.50 | 34.60 | 32.89 | 34.20 | 503,557 | +0.54(+1.60%) |
Oct 12, 2018 | 33.26 | 34.53 | 32.94 | 33.66 | 628,800 | +0.80(+2.43%) |
Oct 11, 2018 | 31.63 | 33.42 | 31.41 | 32.86 | 1,114,240 | +1.02(+3.20%) |
Oct 10, 2018 | 33.72 | 33.97 | 31.66 | 31.84 | 1,377,212 | -2.06(-6.08%) |
Oct 09, 2018 | 34.60 | 35.02 | 33.81 | 33.90 | 514,893 | -0.79(-2.28%) |
Oct 08, 2018 | 34.98 | 35.37 | 34.20 | 34.69 | 481,467 | -0.39(-1.11%) |
Oct 05, 2018 | 36.39 | 36.79 | 34.55 | 35.08 | 1,175,100 | -1.30(-3.57%) |
Oct 04, 2018 | 37.17 | 37.34 | 36.12 | 36.38 | 616,453 | -0.94(-2.52%) |
Oct 03, 2018 | 38.02 | 38.12 | 37.09 | 37.32 | 640,164 | -0.71(-1.87%) |
Oct 02, 2018 | 38.55 | 38.65 | 37.75 | 38.03 | 621,556 | -0.65(-1.68%) |
Oct 01, 2018 | 38.93 | 39.80 | 38.41 | 38.68 | 1,006,981 | +0.00(+0.00%) |
Sep 28, 2018 | 38.45 | 38.91 | 37.81 | 38.68 | 586,900 | +0.17(+0.44%) |
Sep 27, 2018 | 38.07 | 39.18 | 37.79 | 38.51 | 721,720 | +0.48(+1.26%) |
Sep 26, 2018 | 37.91 | 38.73 | 37.75 | 38.03 | 408,800 | +0.16(+0.42%) |
Sep 25, 2018 | 38.49 | 38.61 | 37.81 | 37.87 | 519,553 | -0.68(-1.76%) |
Sep 24, 2018 | 38.39 | 38.84 | 37.78 | 38.55 | 393,035 | +0.07(+0.18%) |
Sep 21, 2018 | 37.77 | 38.81 | 37.05 | 38.48 | 957,200 | +0.75(+1.99%) |
Sep 20, 2018 | 36.61 | 37.85 | 36.61 | 37.73 | 873,756 | +1.25(+3.43%) |
Sep 19, 2018 | 35.54 | 36.50 | 35.01 | 36.48 | 1,105,179 | +0.93(+2.62%) |
Sep 18, 2018 | 36.04 | 36.17 | 35.52 | 35.55 | 1,115,849 | -0.58(-1.61%) |
Sep 17, 2018 | 37.76 | 38.01 | 36.03 | 36.13 | 1,434,999 | -1.87(-4.92%) |
Sep 14, 2018 | 39.20 | 39.42 | 37.88 | 38.00 | 826,300 | -1.00(-2.56%) |
Sep 13, 2018 | 40.30 | 40.64 | 38.77 | 39.00 | 1,003,891 | -1.10(-2.74%) |
Sep 12, 2018 | 40.00 | 40.57 | 39.65 | 40.10 | 1,002,241 | -0.12(-0.30%) |
Sep 11, 2018 | 38.51 | 40.42 | 38.06 | 40.22 | 1,279,556 | +1.53(+3.95%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.47 | 38.69 | 636,829 | -0.18(-0.46%) |
Sep 07, 2018 | 40.20 | 40.87 | 38.75 | 38.87 | 1,152,400 | -1.77(-4.36%) |
Sep 06, 2018 | 38.90 | 41.00 | 38.77 | 40.64 | 1,442,186 | +1.73(+4.45%) |
Sep 05, 2018 | 38.19 | 39.24 | 37.35 | 38.91 | 1,426,197 | +0.80(+2.10%) |