Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.47 | 39.33 | 37.97 | 39.15 | 35,004 | +0.41(+1.07%) |
Nov 29, 2018 | 38.22 | 39.32 | 37.76 | 38.73 | 39,293 | +0.14(+0.37%) |
Nov 28, 2018 | 37.12 | 38.62 | 36.17 | 38.59 | 91,214 | +2.60(+7.23%) |
Nov 27, 2018 | 36.58 | 36.89 | 35.20 | 35.99 | 83,912 | -1.75(-4.63%) |
Nov 26, 2018 | 37.97 | 38.58 | 37.05 | 37.74 | 36,963 | +0.63(+1.70%) |
Nov 23, 2018 | 36.47 | 37.75 | 36.47 | 37.11 | 17,236 | +0.63(+1.74%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.51(+1.42%) | |
Nov 20, 2018 | 36.00 | 36.36 | 34.40 | 35.96 | 132,485 | -1.80(-4.75%) |
Nov 19, 2018 | 40.59 | 40.59 | 37.51 | 37.75 | 64,532 | -3.28(-7.99%) |
Nov 16, 2018 | 41.53 | 41.53 | 39.90 | 41.03 | 22,449 | -0.50(-1.20%) |
Nov 15, 2018 | 39.47 | 42.25 | 38.96 | 41.53 | 42,354 | +1.25(+3.10%) |
Nov 14, 2018 | 41.24 | 42.58 | 40.20 | 40.28 | 41,400 | -0.97(-2.35%) |
Nov 13, 2018 | 41.71 | 42.72 | 40.61 | 41.25 | 40,633 | -0.37(-0.88%) |
Nov 12, 2018 | 45.57 | 45.57 | 41.57 | 41.62 | 82,960 | -3.90(-8.57%) |
Nov 09, 2018 | 44.64 | 45.81 | 44.55 | 45.52 | 44,687 | +0.11(+0.25%) |
Nov 08, 2018 | 45.78 | 46.01 | 44.74 | 45.41 | 35,790 | -0.44(-0.96%) |
Nov 07, 2018 | 45.16 | 45.88 | 43.35 | 45.85 | 85,434 | +1.33(+2.98%) |
Nov 06, 2018 | 43.23 | 44.78 | 43.14 | 44.52 | 70,058 | +1.44(+3.35%) |
Nov 05, 2018 | 42.71 | 43.36 | 41.91 | 43.08 | 73,834 | +0.72(+1.70%) |
Nov 02, 2018 | 42.99 | 44.17 | 41.91 | 42.36 | 103,099 | -0.10(-0.24%) |
Nov 01, 2018 | 40.95 | 42.76 | 40.02 | 42.46 | 93,368 | +2.81(+7.09%) |
Oct 31, 2018 | 39.62 | 41.17 | 39.62 | 39.65 | 122,308 | +1.50(+3.94%) |
Oct 30, 2018 | 35.52 | 38.25 | 35.08 | 38.15 | 87,934 | +2.47(+6.93%) |
Oct 29, 2018 | 41.61 | 41.84 | 34.18 | 35.68 | 143,651 | -4.69(-11.62%) |
Oct 26, 2018 | 40.41 | 41.37 | 38.36 | 40.37 | 84,798 | -0.54(-1.31%) |
Oct 25, 2018 | 41.75 | 42.17 | 40.51 | 40.90 | 81,998 | -0.16(-0.39%) |
Oct 24, 2018 | 46.80 | 46.80 | 41.01 | 41.06 | 147,716 | -4.74(-10.34%) |
Oct 23, 2018 | 44.97 | 46.68 | 44.42 | 45.80 | 98,910 | -0.96(-2.05%) |
Oct 22, 2018 | 46.87 | 47.40 | 45.70 | 46.76 | 48,893 | -0.23(-0.50%) |
Oct 19, 2018 | 47.80 | 48.12 | 46.75 | 46.99 | 54,901 | -0.81(-1.69%) |
Oct 18, 2018 | 49.32 | 49.77 | 46.86 | 47.80 | 78,216 | -2.44(-4.86%) |
Oct 17, 2018 | 51.53 | 51.53 | 49.53 | 50.25 | 76,485 | -1.55(-2.99%) |
Oct 16, 2018 | 49.13 | 51.80 | 48.18 | 51.80 | 156,076 | +3.23(+6.66%) |
Oct 15, 2018 | 47.24 | 49.43 | 47.13 | 48.56 | 108,234 | +1.96(+4.22%) |
Oct 12, 2018 | 47.93 | 48.47 | 44.85 | 46.60 | 120,548 | +0.61(+1.33%) |
Oct 11, 2018 | 49.34 | 50.18 | 45.75 | 45.99 | 128,198 | -3.92(-7.85%) |
Oct 10, 2018 | 55.43 | 55.43 | 49.91 | 49.91 | 173,229 | -5.39(-9.75%) |
Oct 09, 2018 | 57.29 | 57.71 | 54.98 | 55.30 | 102,038 | -2.41(-4.18%) |
Oct 08, 2018 | 57.05 | 57.81 | 56.04 | 57.71 | 67,758 | +0.25(+0.44%) |
Oct 05, 2018 | 59.13 | 59.53 | 56.61 | 57.45 | 85,011 | -1.37(-2.33%) |
Oct 04, 2018 | 59.29 | 59.35 | 57.74 | 58.83 | 62,471 | -0.71(-1.20%) |
Oct 03, 2018 | 59.92 | 60.51 | 59.09 | 59.54 | 51,670 | +0.47(+0.80%) |
Oct 02, 2018 | 59.32 | 59.42 | 58.54 | 59.07 | 21,183 | -0.17(-0.29%) |
Oct 01, 2018 | 59.74 | 60.62 | 58.51 | 59.24 | 58,275 | +0.48(+0.82%) |
Sep 28, 2018 | 57.80 | 58.96 | 57.56 | 58.76 | 25,535 | +1.01(+1.74%) |
Sep 27, 2018 | 57.11 | 58.25 | 56.72 | 57.76 | 48,338 | +0.95(+1.67%) |
Sep 26, 2018 | 57.57 | 57.94 | 56.69 | 56.81 | 38,874 | -0.76(-1.32%) |
Sep 25, 2018 | 56.38 | 57.87 | 55.83 | 57.57 | 36,123 | +1.76(+3.16%) |
Sep 24, 2018 | 57.28 | 57.28 | 55.49 | 55.80 | 52,548 | -1.87(-3.24%) |
Sep 21, 2018 | 57.62 | 58.03 | 56.86 | 57.67 | 53,001 | +1.43(+2.55%) |
Sep 20, 2018 | 58.32 | 58.81 | 55.27 | 56.23 | 100,192 | -1.39(-2.41%) |
Sep 19, 2018 | 59.24 | 60.13 | 57.31 | 57.62 | 107,802 | -1.46(-2.48%) |
Sep 18, 2018 | 57.50 | 59.49 | 57.14 | 59.09 | 70,196 | +2.15(+3.78%) |
Sep 17, 2018 | 56.83 | 57.32 | 56.45 | 56.93 | 43,110 | +0.01(+0.01%) |
Sep 14, 2018 | 55.16 | 57.07 | 55.14 | 56.93 | 115,067 | +2.35(+4.31%) |
Sep 13, 2018 | 53.68 | 55.42 | 53.68 | 54.57 | 79,977 | +1.08(+2.02%) |
Sep 12, 2018 | 52.50 | 53.71 | 52.41 | 53.50 | 22,880 | +0.65(+1.24%) |
Sep 11, 2018 | 52.34 | 53.38 | 51.85 | 52.84 | 27,276 | +0.05(+0.09%) |
Sep 10, 2018 | 53.57 | 53.57 | 52.79 | 52.79 | 29,771 | +0.01(+0.02%) |
Sep 07, 2018 | 53.31 | 53.31 | 51.82 | 52.78 | 41,590 | -0.64(-1.19%) |
Sep 06, 2018 | 51.92 | 53.73 | 51.92 | 53.42 | 80,451 | +1.67(+3.23%) |
Sep 05, 2018 | 50.66 | 51.76 | 50.62 | 51.75 | 16,564 | +0.47(+0.91%) |