Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.12 | 37.24 | 37.09 | 37.17 | 3,086 | -0.34(-0.90%) |
Nov 29, 2018 | 37.53 | 37.68 | 37.32 | 37.50 | 7,918 | -0.22(-0.57%) |
Nov 28, 2018 | 37.02 | 37.72 | 36.94 | 37.72 | 10,173 | +0.54(+1.44%) |
Nov 27, 2018 | 37.01 | 37.20 | 36.95 | 37.18 | 9,908 | -0.39(-1.05%) |
Nov 26, 2018 | 37.53 | 37.58 | 37.18 | 37.58 | 13,926 | +0.27(+0.73%) |
Nov 23, 2018 | 37.01 | 37.35 | 37.01 | 37.31 | 4,575 | +0.01(+0.03%) |
Nov 21, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.46(+1.25%) | |
Nov 20, 2018 | 36.92 | 37.04 | 36.74 | 36.84 | 6,956 | -0.72(-1.93%) |
Nov 19, 2018 | 37.98 | 37.98 | 37.44 | 37.56 | 5,434 | -0.54(-1.43%) |
Nov 16, 2018 | 37.78 | 38.10 | 37.72 | 38.10 | 6,597 | +0.18(+0.47%) |
Nov 15, 2018 | 37.88 | 37.93 | 37.68 | 37.93 | 5,084 | -1.08(-2.77%) |
Nov 14, 2018 | 38.90 | 39.10 | 38.81 | 39.01 | 6,220 | +0.56(+1.47%) |
Nov 13, 2018 | 38.31 | 38.63 | 38.31 | 38.44 | 2,566 | +0.20(+0.52%) |
Nov 12, 2018 | 38.53 | 38.53 | 38.18 | 38.25 | 7,486 | -0.83(-2.12%) |
Nov 09, 2018 | 38.99 | 39.14 | 38.49 | 39.07 | 17,452 | -0.13(-0.34%) |
Nov 08, 2018 | 39.73 | 39.88 | 39.14 | 39.20 | 6,196 | -0.86(-2.16%) |
Nov 07, 2018 | 39.81 | 40.13 | 39.68 | 40.07 | 7,789 | +0.83(+2.11%) |
Nov 06, 2018 | 38.90 | 39.36 | 38.90 | 39.24 | 10,773 | -0.15(-0.38%) |
Nov 05, 2018 | 39.38 | 39.46 | 39.23 | 39.39 | 8,477 | -0.09(-0.24%) |
Nov 02, 2018 | 39.61 | 39.62 | 39.23 | 39.49 | 5,746 | +0.01(+0.02%) |
Nov 01, 2018 | 39.22 | 39.60 | 39.06 | 39.48 | 42,330 | +0.75(+1.94%) |
Oct 31, 2018 | 38.66 | 38.80 | 38.59 | 38.73 | 8,930 | +0.08(+0.22%) |
Oct 30, 2018 | 38.45 | 38.74 | 38.45 | 38.64 | 3,621 | +0.53(+1.38%) |
Oct 29, 2018 | 38.23 | 38.59 | 38.11 | 38.11 | 7,798 | +0.29(+0.77%) |
Oct 26, 2018 | 37.79 | 37.98 | 37.52 | 37.82 | 10,960 | -0.04(-0.10%) |
Oct 25, 2018 | 37.69 | 37.92 | 37.69 | 37.86 | 11,398 | +0.63(+1.69%) |
Oct 24, 2018 | 38.06 | 38.13 | 37.20 | 37.23 | 10,999 | -0.95(-2.48%) |
Oct 23, 2018 | 37.95 | 38.37 | 37.93 | 38.18 | 5,874 | -0.31(-0.81%) |
Oct 22, 2018 | 38.79 | 38.79 | 38.49 | 38.49 | 24,817 | -0.12(-0.32%) |
Oct 19, 2018 | 38.65 | 38.81 | 38.57 | 38.61 | 6,917 | -0.26(-0.67%) |
Oct 18, 2018 | 39.29 | 39.35 | 38.86 | 38.87 | 1,983 | -0.97(-2.44%) |
Oct 17, 2018 | 40.06 | 40.06 | 39.82 | 39.84 | 2,477 | -0.70(-1.74%) |
Oct 16, 2018 | 40.17 | 41.03 | 40.17 | 40.55 | 3,944 | +0.99(+2.49%) |
Oct 15, 2018 | 39.75 | 39.76 | 39.49 | 39.56 | 3,088 | -0.10(-0.26%) |
Oct 12, 2018 | 39.51 | 39.83 | 39.45 | 39.66 | 4,682 | +0.74(+1.91%) |
Oct 11, 2018 | 39.36 | 39.43 | 38.90 | 38.92 | 7,945 | -0.54(-1.38%) |
Oct 10, 2018 | 40.20 | 40.20 | 39.47 | 39.47 | 7,749 | -1.28(-3.14%) |
Oct 09, 2018 | 40.58 | 40.75 | 40.33 | 40.75 | 11,406 | -0.42(-1.02%) |
Oct 08, 2018 | 40.98 | 41.21 | 40.91 | 41.17 | 3,569 | -0.35(-0.84%) |
Oct 05, 2018 | 41.43 | 41.52 | 41.35 | 41.52 | 4,150 | +0.01(+0.02%) |
Oct 04, 2018 | 41.88 | 41.88 | 41.37 | 41.51 | 3,185 | -0.49(-1.16%) |
Oct 03, 2018 | 42.05 | 42.16 | 41.94 | 42.00 | 7,615 | +0.25(+0.61%) |
Oct 02, 2018 | 41.92 | 42.64 | 41.74 | 41.74 | 28,326 | -0.26(-0.63%) |
Oct 01, 2018 | 42.18 | 42.19 | 42.00 | 42.00 | 5,448 | -0.35(-0.82%) |
Sep 28, 2018 | 42.35 | 42.50 | 42.16 | 42.35 | 15,536 | -0.29(-0.68%) |
Sep 27, 2018 | 42.72 | 43.05 | 42.64 | 42.64 | 6,485 | -0.36(-0.83%) |
Sep 26, 2018 | 42.73 | 43.40 | 42.73 | 43.00 | 4,201 | +0.26(+0.62%) |
Sep 25, 2018 | 42.89 | 42.89 | 42.74 | 42.74 | 9,415 | -0.23(-0.52%) |
Sep 24, 2018 | 42.91 | 43.00 | 42.89 | 42.96 | 2,839 | -0.40(-0.92%) |
Sep 21, 2018 | 43.35 | 43.36 | 43.20 | 43.36 | 5,320 | -0.41(-0.93%) |
Sep 20, 2018 | 43.51 | 43.77 | 43.49 | 43.77 | 5,009 | +0.46(+1.06%) |
Sep 19, 2018 | 43.21 | 43.35 | 43.20 | 43.31 | 3,633 | +0.17(+0.39%) |
Sep 18, 2018 | 43.15 | 43.15 | 43.01 | 43.14 | 5,193 | +0.25(+0.59%) |
Sep 17, 2018 | 43.04 | 43.04 | 42.81 | 42.89 | 4,729 | +0.22(+0.51%) |
Sep 14, 2018 | 42.71 | 42.71 | 42.50 | 42.67 | 6,917 | -0.23(-0.55%) |
Sep 13, 2018 | 42.89 | 42.91 | 42.80 | 42.91 | 4,512 | +0.35(+0.82%) |
Sep 12, 2018 | 42.52 | 42.67 | 42.36 | 42.56 | 6,271 | +0.01(+0.02%) |
Sep 11, 2018 | 42.37 | 42.61 | 42.37 | 42.55 | 5,150 | +0.01(+0.02%) |
Sep 10, 2018 | 42.81 | 42.81 | 42.48 | 42.54 | 11,526 | +0.06(+0.13%) |
Sep 07, 2018 | 42.71 | 42.79 | 42.47 | 42.48 | 7,662 | -0.65(-1.50%) |
Sep 06, 2018 | 43.04 | 43.32 | 42.97 | 43.13 | 12,936 | +0.10(+0.24%) |
Sep 05, 2018 | 43.28 | 43.28 | 42.92 | 43.03 | 40,694 | -0.20(-0.46%) |