Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.00 | 43.08 | 40.50 | 42.88 | 740,600 | +2.02(+4.94%) |
Nov 29, 2018 | 41.17 | 41.46 | 40.41 | 40.86 | 271,739 | -0.42(-1.02%) |
Nov 28, 2018 | 40.44 | 41.45 | 39.40 | 41.28 | 700,658 | +1.23(+3.07%) |
Nov 27, 2018 | 39.35 | 40.44 | 38.79 | 40.05 | 380,216 | +0.38(+0.96%) |
Nov 26, 2018 | 38.13 | 39.93 | 37.79 | 39.67 | 398,104 | +1.76(+4.64%) |
Nov 23, 2018 | 36.99 | 38.13 | 36.46 | 37.91 | 170,000 | +0.57(+1.53%) |
Nov 21, 2018 | 37.34 | 37.34 | 37.34 | 0 | +1.08(+2.98%) | |
Nov 20, 2018 | 37.33 | 38.00 | 35.37 | 36.26 | 978,556 | -2.16(-5.62%) |
Nov 19, 2018 | 42.90 | 42.98 | 38.38 | 38.42 | 672,458 | -4.55(-10.59%) |
Nov 16, 2018 | 42.34 | 43.45 | 41.78 | 42.97 | 404,300 | +0.20(+0.47%) |
Nov 15, 2018 | 41.32 | 43.11 | 40.95 | 42.77 | 467,344 | +1.36(+3.28%) |
Nov 14, 2018 | 41.98 | 42.39 | 41.01 | 41.41 | 477,783 | -0.08(-0.19%) |
Nov 13, 2018 | 42.26 | 42.91 | 41.21 | 41.49 | 405,227 | -0.51(-1.21%) |
Nov 12, 2018 | 42.50 | 43.19 | 41.01 | 42.00 | 823,890 | -0.51(-1.20%) |
Nov 09, 2018 | 43.30 | 43.68 | 42.02 | 42.51 | 874,800 | -1.41(-3.21%) |
Nov 08, 2018 | 43.68 | 45.32 | 43.00 | 43.92 | 730,773 | +0.16(+0.37%) |
Nov 07, 2018 | 43.79 | 45.58 | 42.39 | 43.76 | 2,481,323 | +5.39(+14.05%) |
Nov 06, 2018 | 37.69 | 38.44 | 37.35 | 38.37 | 820,578 | +0.49(+1.29%) |
Nov 05, 2018 | 39.46 | 39.46 | 37.26 | 37.88 | 717,441 | -1.47(-3.74%) |
Nov 02, 2018 | 39.48 | 39.77 | 38.60 | 39.35 | 590,100 | +0.20(+0.51%) |
Nov 01, 2018 | 39.43 | 39.43 | 37.91 | 39.15 | 512,950 | -0.21(-0.53%) |
Oct 31, 2018 | 37.64 | 40.32 | 37.50 | 39.36 | 1,185,060 | +2.31(+6.23%) |
Oct 30, 2018 | 36.19 | 37.22 | 35.66 | 37.05 | 612,631 | +0.87(+2.40%) |
Oct 29, 2018 | 36.96 | 37.67 | 35.53 | 36.18 | 615,620 | -0.09(-0.25%) |
Oct 26, 2018 | 35.65 | 36.63 | 34.66 | 36.27 | 443,500 | -0.05(-0.14%) |
Oct 25, 2018 | 35.90 | 37.02 | 35.80 | 36.32 | 665,943 | +0.83(+2.34%) |
Oct 24, 2018 | 37.60 | 38.10 | 35.40 | 35.49 | 550,789 | -2.09(-5.56%) |
Oct 23, 2018 | 37.56 | 38.03 | 36.84 | 37.58 | 704,978 | -0.73(-1.91%) |
Oct 22, 2018 | 37.19 | 38.85 | 37.01 | 38.31 | 367,051 | +1.17(+3.15%) |
Oct 19, 2018 | 38.89 | 39.50 | 37.04 | 37.14 | 633,800 | -1.74(-4.48%) |
Oct 18, 2018 | 39.69 | 40.29 | 38.62 | 38.88 | 473,529 | -1.03(-2.58%) |
Oct 17, 2018 | 39.53 | 40.09 | 39.37 | 39.91 | 603,485 | +0.24(+0.60%) |
Oct 16, 2018 | 39.16 | 39.75 | 38.52 | 39.67 | 515,486 | +1.25(+3.25%) |
Oct 15, 2018 | 38.31 | 39.07 | 37.62 | 38.42 | 594,019 | +0.11(+0.29%) |
Oct 12, 2018 | 37.84 | 38.44 | 37.14 | 38.31 | 662,700 | +1.34(+3.62%) |
Oct 11, 2018 | 37.19 | 38.59 | 36.88 | 36.97 | 638,835 | -0.50(-1.33%) |
Oct 10, 2018 | 39.00 | 39.83 | 37.26 | 37.47 | 759,712 | -1.75(-4.46%) |
Oct 09, 2018 | 39.83 | 40.60 | 38.35 | 39.22 | 1,189,528 | -0.72(-1.80%) |
Oct 08, 2018 | 40.61 | 40.90 | 39.03 | 39.94 | 659,041 | -0.88(-2.16%) |
Oct 05, 2018 | 40.53 | 41.44 | 39.92 | 40.82 | 423,700 | +0.29(+0.72%) |
Oct 04, 2018 | 41.53 | 41.99 | 40.29 | 40.53 | 629,436 | -1.21(-2.90%) |
Oct 03, 2018 | 41.39 | 42.20 | 40.94 | 41.74 | 318,117 | +0.49(+1.19%) |
Oct 02, 2018 | 42.11 | 42.24 | 40.84 | 41.25 | 650,850 | -1.00(-2.37%) |
Oct 01, 2018 | 43.89 | 44.33 | 42.17 | 42.25 | 493,681 | -1.44(-3.30%) |
Sep 28, 2018 | 43.46 | 44.50 | 43.41 | 43.69 | 395,200 | +0.11(+0.25%) |
Sep 27, 2018 | 44.05 | 44.70 | 42.95 | 43.58 | 523,690 | -0.44(-1.00%) |
Sep 26, 2018 | 44.64 | 44.95 | 43.92 | 44.02 | 455,985 | -0.63(-1.41%) |
Sep 25, 2018 | 43.65 | 45.34 | 43.58 | 44.65 | 880,792 | +1.12(+2.57%) |
Sep 24, 2018 | 43.00 | 44.17 | 42.40 | 43.53 | 791,971 | +0.33(+0.76%) |
Sep 21, 2018 | 44.65 | 45.05 | 43.12 | 43.20 | 1,115,200 | -1.32(-2.96%) |
Sep 20, 2018 | 44.71 | 44.91 | 43.52 | 44.52 | 1,005,661 | +0.16(+0.36%) |
Sep 19, 2018 | 46.28 | 46.47 | 44.16 | 44.36 | 770,429 | -1.92(-4.15%) |
Sep 18, 2018 | 45.70 | 46.73 | 45.70 | 46.28 | 547,931 | +0.74(+1.62%) |
Sep 17, 2018 | 46.74 | 47.18 | 45.12 | 45.54 | 834,497 | -1.64(-3.48%) |
Sep 14, 2018 | 46.71 | 47.86 | 46.68 | 47.18 | 455,100 | +0.44(+0.94%) |
Sep 13, 2018 | 48.08 | 48.80 | 46.46 | 46.74 | 674,920 | -1.12(-2.34%) |
Sep 12, 2018 | 47.75 | 48.05 | 46.80 | 47.86 | 542,154 | -0.06(-0.13%) |
Sep 11, 2018 | 47.95 | 48.73 | 47.31 | 47.92 | 619,427 | -0.28(-0.58%) |
Sep 10, 2018 | 48.27 | 48.75 | 47.55 | 48.20 | 432,879 | +0.50(+1.05%) |
Sep 07, 2018 | 48.05 | 49.50 | 47.64 | 47.70 | 611,300 | -0.52(-1.08%) |
Sep 06, 2018 | 47.00 | 48.22 | 46.63 | 48.22 | 488,416 | +1.02(+2.16%) |
Sep 05, 2018 | 48.23 | 48.37 | 45.75 | 47.20 | 885,982 | -1.27(-2.62%) |