Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.84 | 42.20 | 41.58 | 42.13 | 133,100 | +0.28(+0.68%) |
Nov 29, 2018 | 41.91 | 42.09 | 41.63 | 41.85 | 211,380 | +0.68(+1.64%) |
Nov 28, 2018 | 40.69 | 41.20 | 40.35 | 41.17 | 349,525 | +0.74(+1.83%) |
Nov 27, 2018 | 40.35 | 40.54 | 40.01 | 40.44 | 226,876 | +0.84(+2.11%) |
Nov 26, 2018 | 39.09 | 39.60 | 39.09 | 39.60 | 156,845 | +1.05(+2.72%) |
Nov 23, 2018 | 38.62 | 38.95 | 38.54 | 38.55 | 60,500 | -1.00(-2.53%) |
Nov 21, 2018 | 39.55 | 39.55 | 39.55 | 0 | +1.59(+4.20%) | |
Nov 20, 2018 | 38.33 | 38.50 | 37.84 | 37.95 | 545,718 | -2.05(-5.14%) |
Nov 19, 2018 | 41.04 | 41.18 | 40.00 | 40.01 | 334,159 | +0.86(+2.21%) |
Nov 16, 2018 | 38.95 | 39.36 | 38.67 | 39.15 | 102,800 | -1.18(-2.94%) |
Nov 15, 2018 | 39.60 | 40.50 | 39.60 | 40.33 | 153,747 | -0.67(-1.63%) |
Nov 14, 2018 | 41.10 | 41.40 | 40.70 | 41.00 | 462,150 | +1.49(+3.77%) |
Nov 13, 2018 | 39.09 | 39.70 | 38.91 | 39.51 | 355,871 | +1.74(+4.61%) |
Nov 12, 2018 | 38.01 | 38.71 | 37.60 | 37.77 | 277,754 | -0.26(-0.68%) |
Nov 09, 2018 | 38.55 | 38.63 | 37.91 | 38.03 | 175,800 | -0.37(-0.96%) |
Nov 08, 2018 | 38.93 | 38.93 | 38.40 | 38.40 | 351,515 | -0.25(-0.65%) |
Nov 07, 2018 | 38.21 | 38.75 | 38.04 | 38.65 | 412,905 | +0.50(+1.31%) |
Nov 06, 2018 | 38.01 | 38.52 | 38.00 | 38.15 | 430,158 | -1.90(-4.74%) |
Nov 05, 2018 | 39.46 | 40.30 | 39.46 | 40.05 | 274,135 | +2.20(+5.80%) |
Nov 02, 2018 | 38.65 | 38.75 | 37.72 | 37.85 | 391,600 | -0.58(-1.50%) |
Nov 01, 2018 | 37.01 | 38.75 | 36.71 | 38.43 | 383,053 | -0.85(-2.16%) |
Oct 31, 2018 | 39.81 | 40.50 | 38.59 | 39.28 | 601,568 | +1.17(+3.07%) |
Oct 30, 2018 | 37.45 | 38.14 | 37.35 | 38.11 | 258,596 | +1.11(+3.00%) |
Oct 29, 2018 | 38.21 | 38.90 | 36.71 | 37.00 | 507,333 | -2.15(-5.49%) |
Oct 26, 2018 | 38.33 | 39.40 | 38.25 | 39.15 | 685,900 | -0.99(-2.47%) |
Oct 25, 2018 | 39.17 | 40.34 | 39.14 | 40.14 | 231,617 | +0.89(+2.27%) |
Oct 24, 2018 | 40.76 | 40.77 | 39.25 | 39.25 | 579,549 | -1.47(-3.61%) |
Oct 23, 2018 | 39.95 | 40.91 | 39.61 | 40.72 | 409,136 | -0.73(-1.76%) |
Oct 22, 2018 | 41.66 | 41.81 | 41.16 | 41.45 | 260,463 | -0.60(-1.43%) |
Oct 19, 2018 | 42.25 | 42.53 | 41.81 | 42.05 | 296,000 | +0.07(+0.17%) |
Oct 18, 2018 | 42.53 | 42.90 | 41.75 | 41.98 | 346,482 | -1.47(-3.37%) |
Oct 17, 2018 | 43.14 | 43.77 | 43.13 | 43.45 | 511,662 | -1.09(-2.46%) |
Oct 16, 2018 | 43.55 | 44.54 | 43.34 | 44.54 | 903,933 | +2.56(+6.10%) |
Oct 15, 2018 | 41.45 | 42.35 | 41.35 | 41.98 | 565,400 | -2.53(-5.68%) |
Oct 12, 2018 | 44.50 | 44.65 | 43.39 | 44.51 | 711,500 | +2.11(+4.98%) |
Oct 11, 2018 | 42.87 | 43.13 | 42.04 | 42.40 | 389,355 | -0.81(-1.87%) |
Oct 10, 2018 | 44.90 | 44.90 | 43.10 | 43.21 | 1,153,346 | -3.98(-8.44%) |
Oct 09, 2018 | 47.73 | 47.97 | 47.01 | 47.20 | 255,965 | -0.80(-1.68%) |
Oct 08, 2018 | 47.82 | 48.15 | 47.66 | 48.00 | 518,400 | +0.03(+0.07%) |
Oct 05, 2018 | 48.68 | 49.12 | 47.85 | 47.97 | 607,700 | -0.36(-0.76%) |
Oct 04, 2018 | 49.08 | 49.20 | 48.05 | 48.33 | 456,901 | -0.45(-0.91%) |
Oct 03, 2018 | 49.15 | 49.15 | 48.67 | 48.77 | 223,538 | -0.25(-0.50%) |
Oct 02, 2018 | 49.09 | 49.25 | 48.62 | 49.02 | 260,852 | -1.20(-2.39%) |
Oct 01, 2018 | 50.13 | 50.58 | 50.13 | 50.22 | 340,264 | +0.47(+0.94%) |
Sep 28, 2018 | 50.26 | 50.30 | 49.51 | 49.75 | 667,400 | +1.06(+2.18%) |
Sep 27, 2018 | 48.81 | 48.99 | 48.26 | 48.69 | 161,329 | -0.10(-0.20%) |
Sep 26, 2018 | 48.98 | 49.15 | 48.67 | 48.79 | 296,668 | +0.59(+1.22%) |
Sep 25, 2018 | 48.59 | 48.70 | 48.17 | 48.20 | 97,510 | -0.52(-1.07%) |
Sep 24, 2018 | 48.90 | 49.00 | 48.32 | 48.72 | 341,810 | -0.37(-0.74%) |
Sep 21, 2018 | 49.00 | 49.21 | 48.76 | 49.09 | 82,800 | -0.08(-0.16%) |
Sep 20, 2018 | 48.93 | 49.22 | 48.55 | 49.16 | 616,081 | +0.37(+0.75%) |
Sep 19, 2018 | 48.67 | 49.01 | 48.59 | 48.80 | 312,157 | +0.37(+0.76%) |
Sep 18, 2018 | 48.18 | 48.78 | 48.01 | 48.43 | 407,302 | -0.29(-0.60%) |
Sep 17, 2018 | 49.24 | 49.24 | 48.69 | 48.72 | 141,690 | -0.25(-0.51%) |
Sep 14, 2018 | 48.85 | 49.15 | 48.61 | 48.97 | 148,800 | -0.15(-0.31%) |
Sep 13, 2018 | 49.19 | 49.58 | 48.90 | 49.12 | 409,520 | +1.77(+3.73%) |
Sep 12, 2018 | 46.92 | 47.37 | 46.80 | 47.35 | 394,600 | +1.80(+3.96%) |
Sep 11, 2018 | 45.25 | 45.59 | 45.03 | 45.55 | 468,406 | +1.31(+2.96%) |
Sep 10, 2018 | 44.51 | 44.75 | 44.22 | 44.24 | 361,207 | -0.40(-0.89%) |
Sep 07, 2018 | 45.01 | 45.18 | 44.54 | 44.64 | 297,800 | +0.11(+0.24%) |
Sep 06, 2018 | 44.68 | 45.30 | 44.45 | 44.53 | 680,173 | +0.68(+1.55%) |
Sep 05, 2018 | 44.16 | 44.25 | 43.80 | 43.85 | 451,362 | -1.68(-3.69%) |