Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.65 | 42.05 | 41.51 | 41.95 | 1,142,082 | +0.27(+0.64%) |
Nov 29, 2018 | 41.94 | 42.15 | 41.68 | 41.68 | 724,568 | -0.10(-0.24%) |
Nov 28, 2018 | 41.12 | 41.95 | 41.09 | 41.78 | 789,931 | +0.75(+1.83%) |
Nov 27, 2018 | 41.05 | 41.24 | 40.55 | 41.03 | 412,265 | +0.22(+0.53%) |
Nov 26, 2018 | 40.70 | 40.87 | 40.46 | 40.82 | 685,642 | +0.53(+1.32%) |
Nov 23, 2018 | 39.89 | 40.58 | 39.85 | 40.28 | 356,983 | +0.30(+0.75%) |
Nov 21, 2018 | 39.98 | 39.98 | 39.98 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.22 | 40.39 | 39.77 | 39.87 | 846,519 | -0.51(-1.26%) |
Nov 19, 2018 | 40.93 | 40.93 | 40.27 | 40.38 | 634,312 | -0.47(-1.14%) |
Nov 16, 2018 | 40.85 | 40.97 | 40.56 | 40.85 | 1,085,344 | +0.00(+0.00%) |
Nov 15, 2018 | 39.65 | 40.86 | 39.31 | 40.85 | 1,206,530 | +0.89(+2.23%) |
Nov 14, 2018 | 39.85 | 40.17 | 39.74 | 39.96 | 937,726 | +0.30(+0.76%) |
Nov 13, 2018 | 39.48 | 40.05 | 39.28 | 39.66 | 1,254,659 | +0.03(+0.08%) |
Nov 12, 2018 | 39.76 | 40.02 | 39.54 | 39.62 | 738,221 | -0.17(-0.42%) |
Nov 09, 2018 | 39.71 | 40.06 | 39.62 | 39.79 | 1,251,505 | +0.04(+0.10%) |
Nov 08, 2018 | 39.17 | 39.82 | 39.17 | 39.75 | 990,355 | +0.22(+0.57%) |
Nov 07, 2018 | 39.75 | 39.84 | 39.37 | 39.52 | 1,760,783 | -0.28(-0.71%) |
Nov 06, 2018 | 38.16 | 39.83 | 37.96 | 39.81 | 2,692,030 | +1.81(+4.77%) |
Nov 05, 2018 | 38.02 | 38.28 | 37.93 | 37.99 | 1,369,440 | -0.03(-0.09%) |
Nov 02, 2018 | 38.37 | 38.44 | 37.88 | 38.03 | 1,228,304 | -0.32(-0.84%) |
Nov 01, 2018 | 38.63 | 38.86 | 38.24 | 38.35 | 1,512,628 | -0.22(-0.56%) |
Oct 31, 2018 | 38.23 | 38.80 | 38.19 | 38.56 | 1,053,226 | +0.54(+1.41%) |
Oct 30, 2018 | 37.71 | 38.14 | 37.57 | 38.03 | 1,233,710 | +0.44(+1.17%) |
Oct 29, 2018 | 38.26 | 38.59 | 37.32 | 37.59 | 1,360,550 | -0.43(-1.13%) |
Oct 26, 2018 | 38.05 | 38.21 | 37.45 | 38.02 | 2,066,548 | -0.43(-1.12%) |
Oct 25, 2018 | 38.50 | 38.71 | 38.30 | 38.45 | 1,219,052 | +0.07(+0.17%) |
Oct 24, 2018 | 38.61 | 39.09 | 38.35 | 38.38 | 2,965,996 | -0.41(-1.07%) |
Oct 23, 2018 | 38.51 | 38.91 | 38.29 | 38.80 | 1,700,232 | -0.09(-0.23%) |
Oct 22, 2018 | 38.62 | 39.01 | 38.55 | 38.89 | 1,479,708 | +0.31(+0.82%) |
Oct 19, 2018 | 38.88 | 39.03 | 38.52 | 38.57 | 2,594,604 | -0.21(-0.53%) |
Oct 18, 2018 | 38.71 | 39.10 | 38.60 | 38.78 | 2,032,497 | +0.04(+0.11%) |
Oct 17, 2018 | 38.43 | 38.78 | 38.34 | 38.74 | 1,788,382 | +0.35(+0.91%) |
Oct 16, 2018 | 37.99 | 38.57 | 37.88 | 38.39 | 2,687,328 | +0.72(+1.91%) |
Oct 15, 2018 | 37.77 | 37.94 | 37.66 | 37.67 | 1,246,305 | -0.10(-0.26%) |
Oct 12, 2018 | 37.05 | 37.95 | 36.79 | 37.77 | 3,258,239 | +0.98(+2.65%) |
Oct 11, 2018 | 36.99 | 37.37 | 36.74 | 36.79 | 3,289,428 | -0.42(-1.13%) |
Oct 10, 2018 | 38.23 | 38.23 | 37.19 | 37.22 | 5,100,055 | -1.13(-2.94%) |
Oct 09, 2018 | 38.32 | 38.57 | 38.13 | 38.34 | 2,958,911 | -0.02(-0.06%) |
Oct 08, 2018 | 38.62 | 38.65 | 38.21 | 38.37 | 2,998,129 | -0.27(-0.71%) |
Oct 05, 2018 | 38.57 | 38.82 | 38.25 | 38.64 | 4,191,098 | -0.04(-0.11%) |
Oct 04, 2018 | 38.94 | 38.94 | 38.38 | 38.68 | 7,237,381 | -0.41(-1.06%) |
Oct 03, 2018 | 39.28 | 39.35 | 38.71 | 39.09 | 14,003,502 | +2.07(+5.59%) |
Oct 02, 2018 | 37.37 | 37.50 | 36.85 | 37.03 | 14,645,940 | -0.49(-1.30%) |
Oct 01, 2018 | 37.93 | 37.97 | 37.37 | 37.51 | 11,898,881 | -0.29(-0.77%) |
Sep 28, 2018 | 37.82 | 38.01 | 37.65 | 37.80 | 10,632,780 | -0.03(-0.09%) |
Sep 27, 2018 | 37.61 | 37.85 | 37.61 | 37.84 | 6,086,143 | +0.22(+0.59%) |
Sep 26, 2018 | 37.84 | 37.88 | 37.57 | 37.61 | 5,981,963 | -0.21(-0.55%) |
Sep 25, 2018 | 37.63 | 37.89 | 37.50 | 37.82 | 3,103,394 | +0.22(+0.57%) |
Sep 24, 2018 | 37.57 | 37.69 | 37.45 | 37.60 | 4,456,730 | +0.06(+0.15%) |
Sep 21, 2018 | 37.65 | 37.79 | 37.53 | 37.55 | 4,029,902 | -0.12(-0.31%) |
Sep 20, 2018 | 37.65 | 37.75 | 37.63 | 37.66 | 2,602,840 | +0.09(+0.24%) |
Sep 19, 2018 | 37.69 | 37.79 | 37.46 | 37.57 | 9,376,951 | -0.18(-0.48%) |
Sep 18, 2018 | 37.65 | 37.84 | 37.65 | 37.75 | 2,623,004 | +0.09(+0.24%) |
Sep 17, 2018 | 37.51 | 37.78 | 37.51 | 37.66 | 3,765,174 | -0.01(-0.02%) |
Sep 14, 2018 | 37.75 | 37.77 | 37.38 | 37.67 | 3,440,582 | -0.10(-0.26%) |
Sep 13, 2018 | 37.64 | 37.85 | 37.56 | 37.77 | 4,006,735 | +0.35(+0.93%) |
Sep 12, 2018 | 36.92 | 37.47 | 36.79 | 37.42 | 10,516,372 | +0.54(+1.46%) |
Sep 11, 2018 | 37.03 | 37.13 | 36.83 | 36.88 | 3,297,474 | -0.12(-0.31%) |
Sep 10, 2018 | 37.14 | 37.21 | 36.93 | 37.00 | 2,970,617 | -0.04(-0.11%) |
Sep 07, 2018 | 37.12 | 37.52 | 36.98 | 37.04 | 3,497,858 | -0.17(-0.45%) |
Sep 06, 2018 | 36.88 | 37.24 | 36.69 | 37.21 | 3,150,046 | +0.40(+1.08%) |
Sep 05, 2018 | 36.84 | 36.86 | 36.55 | 36.81 | 3,301,552 | +0.09(+0.25%) |