Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.82 | 39.13 | 38.79 | 39.07 | 61,163 | +0.28(+0.71%) |
Nov 29, 2018 | 38.82 | 38.94 | 38.63 | 38.80 | 76,355 | -0.03(-0.08%) |
Nov 28, 2018 | 38.62 | 38.83 | 38.28 | 38.83 | 79,685 | +0.31(+0.82%) |
Nov 27, 2018 | 38.36 | 38.52 | 38.27 | 38.52 | 60,758 | +0.10(+0.25%) |
Nov 26, 2018 | 38.21 | 38.44 | 38.19 | 38.42 | 54,829 | +0.47(+1.24%) |
Nov 23, 2018 | 37.72 | 38.15 | 37.72 | 37.95 | 30,402 | -0.14(-0.37%) |
Nov 21, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.07(-0.18%) | |
Nov 20, 2018 | 38.34 | 38.47 | 38.04 | 38.16 | 123,625 | -0.51(-1.33%) |
Nov 19, 2018 | 38.72 | 38.85 | 38.47 | 38.67 | 29,365 | -0.09(-0.23%) |
Nov 16, 2018 | 38.54 | 38.82 | 38.54 | 38.76 | 54,580 | +0.26(+0.67%) |
Nov 15, 2018 | 38.30 | 38.63 | 37.98 | 38.50 | 52,828 | +0.20(+0.52%) |
Nov 14, 2018 | 38.82 | 38.82 | 38.21 | 38.30 | 55,142 | -0.29(-0.76%) |
Nov 13, 2018 | 38.65 | 38.85 | 38.47 | 38.59 | 63,189 | +0.03(+0.07%) |
Nov 12, 2018 | 38.62 | 39.00 | 38.56 | 38.56 | 84,002 | -0.30(-0.76%) |
Nov 09, 2018 | 38.71 | 38.93 | 38.65 | 38.86 | 40,312 | +0.04(+0.10%) |
Nov 08, 2018 | 38.81 | 38.90 | 38.68 | 38.82 | 52,956 | -0.05(-0.14%) |
Nov 07, 2018 | 38.75 | 38.88 | 38.34 | 38.87 | 288,134 | +0.42(+1.11%) |
Nov 06, 2018 | 38.17 | 38.45 | 38.11 | 38.45 | 36,909 | +0.29(+0.76%) |
Nov 05, 2018 | 37.80 | 38.21 | 37.80 | 38.16 | 94,373 | +0.45(+1.19%) |
Nov 02, 2018 | 38.02 | 38.08 | 37.46 | 37.71 | 47,751 | -0.20(-0.53%) |
Nov 01, 2018 | 37.69 | 37.97 | 37.66 | 37.91 | 290,971 | +0.33(+0.88%) |
Oct 31, 2018 | 37.72 | 37.88 | 37.55 | 37.58 | 58,919 | -0.13(-0.34%) |
Oct 30, 2018 | 37.21 | 37.71 | 37.19 | 37.71 | 53,124 | +0.58(+1.55%) |
Oct 29, 2018 | 37.16 | 37.51 | 36.91 | 37.13 | 43,390 | +0.33(+0.88%) |
Oct 26, 2018 | 37.10 | 37.23 | 36.62 | 36.81 | 77,506 | -0.56(-1.49%) |
Oct 25, 2018 | 37.42 | 37.57 | 37.16 | 37.36 | 54,519 | +0.01(+0.02%) |
Oct 24, 2018 | 37.76 | 37.76 | 37.33 | 37.36 | 78,080 | -0.32(-0.84%) |
Oct 23, 2018 | 37.66 | 37.87 | 37.32 | 37.67 | 73,064 | -0.25(-0.66%) |
Oct 22, 2018 | 38.24 | 38.30 | 37.90 | 37.92 | 46,892 | -0.38(-0.98%) |
Oct 19, 2018 | 38.35 | 38.46 | 38.16 | 38.30 | 87,704 | +0.20(+0.52%) |
Oct 18, 2018 | 38.36 | 38.51 | 37.94 | 38.10 | 34,533 | -0.22(-0.58%) |
Oct 17, 2018 | 38.34 | 38.40 | 37.94 | 38.32 | 98,732 | +0.03(+0.08%) |
Oct 16, 2018 | 37.93 | 38.29 | 37.78 | 38.29 | 88,925 | +0.46(+1.21%) |
Oct 15, 2018 | 37.82 | 38.04 | 37.73 | 37.83 | 74,642 | +0.01(+0.02%) |
Oct 12, 2018 | 38.30 | 38.30 | 37.38 | 37.82 | 149,470 | +0.02(+0.06%) |
Oct 11, 2018 | 38.70 | 38.95 | 37.72 | 37.80 | 133,537 | -0.96(-2.48%) |
Oct 10, 2018 | 39.47 | 39.49 | 38.76 | 38.76 | 87,873 | -0.65(-1.64%) |
Oct 09, 2018 | 39.67 | 39.67 | 39.41 | 39.41 | 57,110 | -0.28(-0.72%) |
Oct 08, 2018 | 39.32 | 39.74 | 39.32 | 39.70 | 36,941 | +0.25(+0.64%) |
Oct 05, 2018 | 39.28 | 39.55 | 39.28 | 39.44 | 57,164 | +0.06(+0.15%) |
Oct 04, 2018 | 39.44 | 39.44 | 39.25 | 39.39 | 42,913 | -0.02(-0.06%) |
Oct 03, 2018 | 39.64 | 39.68 | 39.36 | 39.41 | 105,708 | -0.12(-0.29%) |
Oct 02, 2018 | 39.33 | 39.60 | 39.33 | 39.53 | 49,966 | +0.16(+0.40%) |
Oct 01, 2018 | 39.59 | 39.59 | 39.29 | 39.37 | 95,334 | +0.02(+0.05%) |
Sep 28, 2018 | 39.18 | 39.41 | 39.18 | 39.35 | 52,831 | +0.12(+0.31%) |
Sep 27, 2018 | 39.17 | 39.45 | 39.17 | 39.23 | 64,495 | +0.01(+0.02%) |
Sep 26, 2018 | 39.59 | 39.59 | 39.22 | 39.22 | 110,243 | -0.23(-0.60%) |
Sep 25, 2018 | 39.86 | 39.86 | 39.46 | 39.46 | 50,910 | -0.29(-0.73%) |
Sep 24, 2018 | 40.20 | 40.20 | 39.70 | 39.74 | 69,585 | -0.43(-1.08%) |
Sep 21, 2018 | 40.18 | 40.24 | 40.09 | 40.18 | 126,122 | +0.09(+0.23%) |
Sep 20, 2018 | 40.23 | 40.23 | 39.88 | 40.08 | 71,208 | +0.16(+0.40%) |
Sep 19, 2018 | 40.22 | 40.22 | 39.87 | 39.93 | 424,193 | -0.27(-0.66%) |
Sep 18, 2018 | 40.31 | 40.31 | 40.01 | 40.19 | 36,218 | +0.05(+0.12%) |
Sep 17, 2018 | 40.38 | 40.38 | 40.11 | 40.14 | 42,467 | -0.11(-0.27%) |
Sep 14, 2018 | 40.30 | 40.30 | 40.00 | 40.25 | 77,141 | +0.10(+0.25%) |
Sep 13, 2018 | 40.31 | 40.31 | 40.03 | 40.15 | 55,775 | +0.05(+0.12%) |
Sep 12, 2018 | 40.13 | 40.15 | 40.02 | 40.10 | 51,243 | +0.09(+0.23%) |
Sep 11, 2018 | 40.03 | 40.11 | 39.98 | 40.01 | 67,946 | -0.09(-0.23%) |
Sep 10, 2018 | 40.18 | 40.25 | 40.07 | 40.10 | 64,693 | +0.12(+0.29%) |
Sep 07, 2018 | 40.18 | 40.18 | 39.85 | 39.98 | 152,237 | -0.13(-0.33%) |
Sep 06, 2018 | 40.23 | 40.26 | 40.04 | 40.12 | 50,305 | -0.04(-0.09%) |
Sep 05, 2018 | 39.60 | 40.16 | 39.60 | 40.16 | 45,447 | +0.35(+0.87%) |