Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.04 | 41.28 | 38.29 | 38.93 | 1,171,600 | -2.95(-7.04%) |
Nov 29, 2018 | 42.60 | 42.75 | 41.31 | 41.88 | 377,461 | -0.73(-1.71%) |
Nov 28, 2018 | 40.00 | 42.90 | 40.00 | 42.61 | 900,319 | +3.02(+7.63%) |
Nov 27, 2018 | 39.90 | 39.99 | 39.14 | 39.59 | 404,843 | -0.43(-1.07%) |
Nov 26, 2018 | 39.62 | 40.80 | 39.52 | 40.02 | 865,215 | +0.04(+0.10%) |
Nov 23, 2018 | 37.74 | 40.14 | 37.65 | 39.98 | 541,400 | +1.90(+4.99%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.79(+2.12%) | |
Nov 20, 2018 | 37.43 | 38.08 | 36.84 | 37.29 | 464,447 | -1.22(-3.17%) |
Nov 19, 2018 | 38.58 | 39.06 | 38.12 | 38.51 | 504,742 | -0.09(-0.23%) |
Nov 16, 2018 | 37.74 | 38.80 | 37.74 | 38.60 | 494,400 | +0.36(+0.94%) |
Nov 15, 2018 | 37.47 | 38.32 | 36.67 | 38.24 | 741,206 | +0.81(+2.16%) |
Nov 14, 2018 | 36.56 | 37.80 | 36.56 | 37.43 | 799,418 | +1.15(+3.17%) |
Nov 13, 2018 | 35.51 | 36.30 | 34.79 | 36.28 | 1,216,285 | +1.09(+3.10%) |
Nov 12, 2018 | 37.11 | 37.43 | 35.13 | 35.19 | 887,371 | -2.24(-5.98%) |
Nov 09, 2018 | 37.52 | 38.04 | 36.63 | 37.43 | 555,600 | -0.33(-0.87%) |
Nov 08, 2018 | 38.76 | 39.41 | 37.65 | 37.76 | 627,139 | -0.99(-2.55%) |
Nov 07, 2018 | 38.00 | 39.20 | 37.67 | 38.75 | 1,079,665 | +1.13(+3.00%) |
Nov 06, 2018 | 38.71 | 39.12 | 37.10 | 37.62 | 1,148,887 | -1.48(-3.79%) |
Nov 05, 2018 | 38.04 | 40.82 | 37.83 | 39.10 | 1,914,157 | +1.35(+3.58%) |
Nov 02, 2018 | 41.10 | 41.56 | 35.89 | 37.75 | 4,353,200 | -3.28(-7.99%) |
Nov 01, 2018 | 39.16 | 41.15 | 38.52 | 41.03 | 1,598,981 | +2.30(+5.94%) |
Oct 31, 2018 | 38.47 | 39.13 | 37.64 | 38.73 | 1,011,700 | +0.72(+1.89%) |
Oct 30, 2018 | 37.03 | 38.04 | 36.13 | 38.01 | 793,931 | +0.77(+2.07%) |
Oct 29, 2018 | 37.35 | 38.04 | 36.26 | 37.24 | 1,180,882 | +0.57(+1.55%) |
Oct 26, 2018 | 36.00 | 37.61 | 35.12 | 36.67 | 1,067,300 | +0.04(+0.11%) |
Oct 25, 2018 | 36.64 | 37.25 | 36.12 | 36.63 | 1,147,111 | -0.08(-0.22%) |
Oct 24, 2018 | 39.66 | 39.89 | 36.66 | 36.71 | 1,004,786 | -3.13(-7.86%) |
Oct 23, 2018 | 39.29 | 40.25 | 37.68 | 39.84 | 853,048 | -0.67(-1.65%) |
Oct 22, 2018 | 40.15 | 40.62 | 39.50 | 40.51 | 409,336 | +0.24(+0.60%) |
Oct 19, 2018 | 40.20 | 40.65 | 39.28 | 40.27 | 926,200 | +0.13(+0.32%) |
Oct 18, 2018 | 42.03 | 42.55 | 40.00 | 40.14 | 557,381 | -1.65(-3.95%) |
Oct 17, 2018 | 42.50 | 42.72 | 40.68 | 41.79 | 675,720 | -0.47(-1.11%) |
Oct 16, 2018 | 41.32 | 42.27 | 40.84 | 42.26 | 863,552 | +1.74(+4.29%) |
Oct 15, 2018 | 39.39 | 41.03 | 39.39 | 40.52 | 992,989 | +1.13(+2.87%) |
Oct 12, 2018 | 38.04 | 39.70 | 37.50 | 39.39 | 1,219,800 | +2.36(+6.37%) |
Oct 11, 2018 | 37.69 | 39.04 | 37.01 | 37.03 | 1,131,339 | -0.74(-1.96%) |
Oct 10, 2018 | 38.41 | 38.71 | 37.15 | 37.77 | 1,130,139 | -1.03(-2.65%) |
Oct 09, 2018 | 39.47 | 39.85 | 38.61 | 38.80 | 875,120 | -0.73(-1.85%) |
Oct 08, 2018 | 37.97 | 39.63 | 37.58 | 39.53 | 1,061,637 | +1.55(+4.08%) |
Oct 05, 2018 | 39.21 | 39.21 | 37.50 | 37.98 | 597,100 | -1.07(-2.74%) |
Oct 04, 2018 | 39.50 | 39.72 | 38.80 | 39.05 | 879,782 | -0.63(-1.59%) |
Oct 03, 2018 | 40.55 | 40.74 | 39.28 | 39.68 | 1,050,092 | -0.62(-1.54%) |
Oct 02, 2018 | 37.64 | 40.66 | 37.64 | 40.30 | 1,576,542 | +2.40(+6.33%) |
Oct 01, 2018 | 38.17 | 38.28 | 37.30 | 37.90 | 681,359 | +0.25(+0.66%) |
Sep 28, 2018 | 38.00 | 38.55 | 36.85 | 37.65 | 1,009,100 | -0.35(-0.92%) |
Sep 27, 2018 | 39.50 | 39.50 | 37.35 | 38.00 | 2,109,528 | -1.95(-4.88%) |
Sep 26, 2018 | 41.20 | 41.60 | 39.47 | 39.95 | 992,881 | -0.85(-2.08%) |
Sep 25, 2018 | 42.10 | 42.75 | 40.75 | 40.80 | 785,134 | -1.60(-3.77%) |
Sep 24, 2018 | 42.00 | 42.80 | 41.20 | 42.40 | 389,651 | -0.20(-0.47%) |
Sep 21, 2018 | 42.80 | 44.15 | 42.10 | 42.60 | 1,913,700 | -0.15(-0.35%) |
Sep 20, 2018 | 41.20 | 42.88 | 41.20 | 42.75 | 1,126,525 | +2.00(+4.91%) |
Sep 19, 2018 | 41.55 | 41.85 | 38.05 | 40.75 | 1,629,876 | -1.30(-3.09%) |
Sep 18, 2018 | 42.00 | 43.15 | 41.65 | 42.05 | 690,256 | -0.05(-0.12%) |
Sep 17, 2018 | 42.50 | 43.35 | 41.30 | 42.10 | 825,149 | -0.05(-0.12%) |
Sep 14, 2018 | 43.80 | 44.55 | 42.05 | 42.15 | 742,800 | -1.60(-3.66%) |
Sep 13, 2018 | 43.50 | 45.20 | 43.50 | 43.75 | 569,256 | +0.45(+1.04%) |
Sep 12, 2018 | 43.15 | 43.50 | 42.65 | 43.30 | 485,377 | +0.25(+0.58%) |
Sep 11, 2018 | 42.10 | 43.30 | 41.70 | 43.05 | 508,359 | +0.80(+1.89%) |
Sep 10, 2018 | 42.85 | 43.45 | 41.10 | 42.25 | 1,198,209 | -0.45(-1.05%) |
Sep 07, 2018 | 45.25 | 45.45 | 42.55 | 42.70 | 1,490,300 | -2.85(-6.26%) |
Sep 06, 2018 | 47.05 | 47.30 | 45.55 | 45.55 | 659,141 | -1.75(-3.70%) |
Sep 05, 2018 | 47.70 | 47.85 | 45.85 | 47.30 | 571,346 | -0.60(-1.25%) |