Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.30 | 39.75 | 37.84 | 38.33 | 710,200 | -0.39(-1.01%) |
Nov 29, 2018 | 37.27 | 39.20 | 36.95 | 38.72 | 787,615 | +1.10(+2.92%) |
Nov 28, 2018 | 36.60 | 37.73 | 34.88 | 37.62 | 651,882 | +1.30(+3.58%) |
Nov 27, 2018 | 35.94 | 37.86 | 35.68 | 36.32 | 701,789 | -0.16(-0.44%) |
Nov 26, 2018 | 36.72 | 38.35 | 36.21 | 36.48 | 643,478 | +0.82(+2.30%) |
Nov 23, 2018 | 34.44 | 36.98 | 34.07 | 35.66 | 383,300 | +0.60(+1.71%) |
Nov 21, 2018 | 35.06 | 35.06 | 35.06 | 0 | +2.33(+7.12%) | |
Nov 20, 2018 | 32.25 | 34.09 | 32.15 | 32.73 | 954,842 | -1.31(-3.85%) |
Nov 19, 2018 | 36.71 | 37.17 | 33.41 | 34.04 | 820,928 | -3.12(-8.40%) |
Nov 16, 2018 | 35.64 | 37.37 | 35.28 | 37.16 | 766,000 | +0.77(+2.12%) |
Nov 15, 2018 | 34.34 | 36.99 | 34.22 | 36.39 | 835,643 | +1.63(+4.69%) |
Nov 14, 2018 | 37.00 | 37.44 | 33.70 | 34.76 | 2,235,690 | -1.72(-4.71%) |
Nov 13, 2018 | 36.66 | 38.45 | 36.28 | 36.48 | 1,172,380 | +0.31(+0.86%) |
Nov 12, 2018 | 36.01 | 37.00 | 35.59 | 36.17 | 626,402 | -0.20(-0.55%) |
Nov 09, 2018 | 37.60 | 38.00 | 35.04 | 36.37 | 539,000 | -1.33(-3.53%) |
Nov 08, 2018 | 38.65 | 38.92 | 37.00 | 37.70 | 944,473 | -1.15(-2.96%) |
Nov 07, 2018 | 35.61 | 39.10 | 35.50 | 38.85 | 1,038,160 | +3.79(+10.81%) |
Nov 06, 2018 | 36.38 | 36.95 | 34.28 | 35.06 | 625,120 | -1.26(-3.47%) |
Nov 05, 2018 | 36.80 | 37.05 | 35.73 | 36.32 | 506,862 | -0.48(-1.30%) |
Nov 02, 2018 | 36.25 | 37.12 | 34.36 | 36.80 | 854,600 | +1.21(+3.40%) |
Nov 01, 2018 | 32.87 | 36.29 | 32.87 | 35.59 | 751,595 | +2.82(+8.61%) |
Oct 31, 2018 | 32.54 | 33.61 | 32.09 | 32.77 | 610,894 | +0.77(+2.41%) |
Oct 30, 2018 | 31.14 | 32.17 | 30.27 | 32.00 | 567,119 | +0.72(+2.30%) |
Oct 29, 2018 | 33.02 | 33.62 | 30.55 | 31.28 | 507,747 | -1.14(-3.52%) |
Oct 26, 2018 | 32.23 | 32.99 | 30.67 | 32.42 | 671,300 | -0.71(-2.14%) |
Oct 25, 2018 | 32.44 | 33.88 | 31.18 | 33.13 | 709,066 | +1.32(+4.15%) |
Oct 24, 2018 | 35.00 | 36.00 | 31.60 | 31.81 | 858,092 | -3.21(-9.17%) |
Oct 23, 2018 | 34.20 | 35.94 | 33.37 | 35.02 | 1,203,095 | -0.45(-1.27%) |
Oct 22, 2018 | 36.40 | 36.60 | 34.32 | 35.47 | 747,564 | -0.57(-1.58%) |
Oct 19, 2018 | 37.41 | 38.35 | 35.68 | 36.04 | 615,300 | -1.16(-3.12%) |
Oct 18, 2018 | 39.66 | 39.66 | 36.64 | 37.20 | 694,503 | -2.54(-6.39%) |
Oct 17, 2018 | 39.50 | 39.79 | 37.91 | 39.74 | 690,909 | +0.14(+0.35%) |
Oct 16, 2018 | 35.93 | 39.92 | 35.85 | 39.60 | 1,347,098 | +3.70(+10.31%) |
Oct 15, 2018 | 37.77 | 38.03 | 34.69 | 35.90 | 1,350,460 | -1.80(-4.77%) |
Oct 12, 2018 | 38.00 | 39.78 | 37.14 | 37.70 | 1,645,900 | +0.75(+2.03%) |
Oct 11, 2018 | 40.77 | 41.50 | 36.65 | 36.95 | 3,003,343 | +0.31(+0.85%) |
Oct 10, 2018 | 37.80 | 38.14 | 36.30 | 36.64 | 1,492,701 | -0.21(-0.57%) |
Oct 09, 2018 | 36.34 | 37.95 | 36.09 | 36.85 | 853,668 | +0.29(+0.79%) |
Oct 08, 2018 | 38.09 | 38.70 | 35.98 | 36.56 | 1,172,048 | -2.00(-5.19%) |
Oct 05, 2018 | 37.50 | 40.27 | 37.06 | 38.56 | 886,400 | +1.00(+2.66%) |
Oct 04, 2018 | 38.97 | 39.37 | 37.05 | 37.56 | 931,274 | -1.44(-3.69%) |
Oct 03, 2018 | 39.94 | 40.33 | 38.23 | 39.00 | 1,335,777 | -0.72(-1.81%) |
Oct 02, 2018 | 42.10 | 42.99 | 39.19 | 39.72 | 1,776,870 | -2.62(-6.19%) |
Oct 01, 2018 | 44.50 | 44.60 | 42.15 | 42.34 | 1,029,793 | -2.01(-4.53%) |
Sep 28, 2018 | 45.31 | 46.24 | 44.10 | 44.35 | 921,900 | -2.09(-4.50%) |
Sep 27, 2018 | 45.82 | 46.93 | 45.37 | 46.44 | 663,917 | +0.68(+1.49%) |
Sep 26, 2018 | 46.60 | 47.00 | 45.38 | 45.76 | 656,280 | -0.61(-1.32%) |
Sep 25, 2018 | 45.78 | 47.38 | 44.71 | 46.37 | 969,277 | +1.09(+2.41%) |
Sep 24, 2018 | 44.52 | 45.44 | 44.00 | 45.28 | 889,097 | +0.79(+1.78%) |
Sep 21, 2018 | 47.00 | 47.30 | 43.68 | 44.49 | 5,859,000 | -4.50(-9.19%) |
Sep 20, 2018 | 50.08 | 50.47 | 47.50 | 48.99 | 2,193,604 | -2.90(-5.59%) |
Sep 19, 2018 | 52.75 | 53.97 | 51.26 | 51.89 | 448,441 | -1.29(-2.43%) |
Sep 18, 2018 | 50.84 | 53.31 | 50.80 | 53.18 | 619,931 | +2.86(+5.68%) |
Sep 17, 2018 | 55.31 | 56.13 | 49.81 | 50.32 | 961,367 | -5.04(-9.10%) |
Sep 14, 2018 | 54.27 | 55.67 | 54.21 | 55.36 | 671,500 | +1.21(+2.23%) |
Sep 13, 2018 | 54.05 | 55.48 | 53.34 | 54.15 | 688,211 | +0.42(+0.78%) |
Sep 12, 2018 | 51.80 | 54.18 | 50.61 | 53.73 | 487,205 | +1.93(+3.73%) |
Sep 11, 2018 | 49.31 | 52.16 | 48.32 | 51.80 | 720,516 | +2.11(+4.25%) |
Sep 10, 2018 | 50.66 | 50.85 | 47.50 | 49.69 | 1,181,799 | -0.45(-0.90%) |
Sep 07, 2018 | 50.00 | 51.73 | 49.36 | 50.14 | 471,100 | +0.26(+0.52%) |
Sep 06, 2018 | 53.17 | 53.72 | 49.58 | 49.88 | 662,490 | -3.57(-6.68%) |
Sep 05, 2018 | 55.50 | 55.50 | 52.01 | 53.45 | 720,642 | -2.05(-3.69%) |