Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.11 | 39.86 | 38.85 | 39.69 | 272,679 | +0.64(+1.63%) |
Nov 29, 2018 | 39.73 | 40.02 | 38.96 | 39.06 | 200,994 | -0.98(-2.45%) |
Nov 28, 2018 | 39.46 | 40.19 | 38.98 | 40.04 | 216,429 | +0.57(+1.45%) |
Nov 27, 2018 | 39.38 | 39.82 | 39.21 | 39.47 | 127,605 | -0.07(-0.18%) |
Nov 26, 2018 | 39.62 | 40.11 | 39.38 | 39.54 | 216,631 | +0.22(+0.55%) |
Nov 23, 2018 | 39.10 | 39.79 | 38.98 | 39.32 | 69,519 | -0.07(-0.18%) |
Nov 21, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.20(+0.51%) | |
Nov 20, 2018 | 39.64 | 39.77 | 39.03 | 39.19 | 228,368 | -0.62(-1.55%) |
Nov 19, 2018 | 39.81 | 40.46 | 39.68 | 39.81 | 243,574 | -0.02(-0.05%) |
Nov 16, 2018 | 39.09 | 39.84 | 39.07 | 39.83 | 301,434 | +0.08(+0.21%) |
Nov 15, 2018 | 38.84 | 39.89 | 38.69 | 39.75 | 188,437 | +0.75(+1.93%) |
Nov 14, 2018 | 39.88 | 40.05 | 38.89 | 38.99 | 261,834 | -0.74(-1.87%) |
Nov 13, 2018 | 40.18 | 40.53 | 39.69 | 39.74 | 261,277 | -0.30(-0.75%) |
Nov 12, 2018 | 39.96 | 40.49 | 39.91 | 40.04 | 186,963 | +0.00(+0.00%) |
Nov 09, 2018 | 40.39 | 41.01 | 39.93 | 40.04 | 228,609 | -0.55(-1.36%) |
Nov 08, 2018 | 41.56 | 41.65 | 40.00 | 40.59 | 213,092 | -1.31(-3.12%) |
Nov 07, 2018 | 41.25 | 43.82 | 40.43 | 41.90 | 520,217 | +1.45(+3.59%) |
Nov 06, 2018 | 40.16 | 40.53 | 39.75 | 40.45 | 215,507 | +0.24(+0.59%) |
Nov 05, 2018 | 40.17 | 40.67 | 39.98 | 40.21 | 256,973 | +0.16(+0.41%) |
Nov 02, 2018 | 39.64 | 40.08 | 39.47 | 40.05 | 289,094 | +0.67(+1.71%) |
Nov 01, 2018 | 39.90 | 40.05 | 39.24 | 39.37 | 271,012 | -0.49(-1.23%) |
Oct 31, 2018 | 40.72 | 40.81 | 39.81 | 39.86 | 265,307 | -0.53(-1.30%) |
Oct 30, 2018 | 39.53 | 40.46 | 39.53 | 40.39 | 160,863 | +0.99(+2.51%) |
Oct 29, 2018 | 39.38 | 40.27 | 38.83 | 39.40 | 297,984 | +0.39(+1.00%) |
Oct 26, 2018 | 39.03 | 39.28 | 38.44 | 39.01 | 232,355 | -0.28(-0.72%) |
Oct 25, 2018 | 38.69 | 39.48 | 37.99 | 39.29 | 223,561 | +0.73(+1.88%) |
Oct 24, 2018 | 39.51 | 39.59 | 38.50 | 38.57 | 154,024 | -0.97(-2.46%) |
Oct 23, 2018 | 39.66 | 39.89 | 39.39 | 39.54 | 155,348 | -0.51(-1.27%) |
Oct 22, 2018 | 40.20 | 40.64 | 39.97 | 40.05 | 148,912 | -0.08(-0.20%) |
Oct 19, 2018 | 39.98 | 40.82 | 39.79 | 40.13 | 195,447 | +0.19(+0.48%) |
Oct 18, 2018 | 39.94 | 40.38 | 39.60 | 39.94 | 250,542 | +0.01(+0.02%) |
Oct 17, 2018 | 39.86 | 40.42 | 39.50 | 39.93 | 173,297 | +0.06(+0.16%) |
Oct 16, 2018 | 39.37 | 39.91 | 39.03 | 39.86 | 174,102 | +0.55(+1.41%) |
Oct 15, 2018 | 39.26 | 39.59 | 39.17 | 39.31 | 140,046 | -0.05(-0.12%) |
Oct 12, 2018 | 40.05 | 40.11 | 38.74 | 39.36 | 228,499 | -0.32(-0.80%) |
Oct 11, 2018 | 41.13 | 41.19 | 39.65 | 39.67 | 211,262 | -1.72(-4.14%) |
Oct 10, 2018 | 41.79 | 42.29 | 41.35 | 41.39 | 249,919 | -0.62(-1.47%) |
Oct 09, 2018 | 41.75 | 42.49 | 41.75 | 42.01 | 369,960 | +0.12(+0.28%) |
Oct 08, 2018 | 41.36 | 41.97 | 41.33 | 41.89 | 275,367 | +0.48(+1.16%) |
Oct 05, 2018 | 41.53 | 41.95 | 41.33 | 41.41 | 241,059 | -0.14(-0.33%) |
Oct 04, 2018 | 41.40 | 41.77 | 41.16 | 41.54 | 236,648 | +0.06(+0.15%) |
Oct 03, 2018 | 41.62 | 42.06 | 41.44 | 41.48 | 355,394 | +0.03(+0.07%) |
Oct 02, 2018 | 41.53 | 41.75 | 41.23 | 41.45 | 228,586 | -0.05(-0.11%) |
Oct 01, 2018 | 42.66 | 42.66 | 41.37 | 41.50 | 178,241 | -1.12(-2.62%) |
Sep 28, 2018 | 42.25 | 42.84 | 42.12 | 42.61 | 277,747 | +0.32(+0.75%) |
Sep 27, 2018 | 42.21 | 42.61 | 41.98 | 42.30 | 205,732 | +0.15(+0.34%) |
Sep 26, 2018 | 42.83 | 42.92 | 42.02 | 42.15 | 248,532 | -0.63(-1.48%) |
Sep 25, 2018 | 42.38 | 42.87 | 42.29 | 42.78 | 301,639 | +0.54(+1.28%) |
Sep 24, 2018 | 43.23 | 43.28 | 42.24 | 42.24 | 325,556 | -0.95(-2.19%) |
Sep 21, 2018 | 43.28 | 43.73 | 42.96 | 43.19 | 598,242 | -0.09(-0.21%) |
Sep 20, 2018 | 43.28 | 43.32 | 42.92 | 43.28 | 315,389 | +0.14(+0.31%) |
Sep 19, 2018 | 43.55 | 43.68 | 42.96 | 43.14 | 386,340 | -0.41(-0.93%) |
Sep 18, 2018 | 43.68 | 43.73 | 43.14 | 43.55 | 311,104 | -0.14(-0.31%) |
Sep 17, 2018 | 44.59 | 44.59 | 43.32 | 43.68 | 305,604 | -0.86(-1.92%) |
Sep 14, 2018 | 43.86 | 44.61 | 43.64 | 44.54 | 248,103 | +0.77(+1.75%) |
Sep 13, 2018 | 43.46 | 44.00 | 43.23 | 43.77 | 153,522 | +0.45(+1.04%) |
Sep 12, 2018 | 43.32 | 43.50 | 42.96 | 43.32 | 227,347 | -0.05(-0.10%) |
Sep 11, 2018 | 43.10 | 43.77 | 43.01 | 43.37 | 201,825 | +0.09(+0.21%) |
Sep 10, 2018 | 44.41 | 44.41 | 43.03 | 43.28 | 221,551 | -1.13(-2.54%) |
Sep 07, 2018 | 44.14 | 44.45 | 43.95 | 44.41 | 258,195 | +0.23(+0.51%) |
Sep 06, 2018 | 43.82 | 44.25 | 43.68 | 44.18 | 180,331 | +0.23(+0.51%) |
Sep 05, 2018 | 43.50 | 44.00 | 43.41 | 43.95 | 236,354 | +0.45(+1.04%) |