Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.96 | 40.41 | 39.96 | 40.34 | 125,519 | +0.34(+0.86%) |
Nov 29, 2018 | 39.98 | 40.21 | 39.84 | 40.00 | 166,234 | -0.06(-0.14%) |
Nov 28, 2018 | 39.49 | 40.05 | 39.39 | 40.05 | 96,399 | +0.67(+1.71%) |
Nov 27, 2018 | 39.02 | 39.39 | 38.98 | 39.38 | 63,524 | +0.20(+0.51%) |
Nov 26, 2018 | 39.03 | 39.20 | 38.95 | 39.18 | 234,171 | +0.46(+1.20%) |
Nov 23, 2018 | 38.72 | 38.88 | 38.69 | 38.72 | 65,178 | -0.22(-0.57%) |
Nov 21, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 39.36 | 39.36 | 38.85 | 39.00 | 348,976 | -0.77(-1.94%) |
Nov 19, 2018 | 40.01 | 40.12 | 39.58 | 39.77 | 169,818 | -0.29(-0.74%) |
Nov 16, 2018 | 39.78 | 40.16 | 39.78 | 40.07 | 113,031 | +0.20(+0.50%) |
Nov 15, 2018 | 39.38 | 39.92 | 39.15 | 39.87 | 166,983 | +0.33(+0.84%) |
Nov 14, 2018 | 40.05 | 40.05 | 39.30 | 39.54 | 108,177 | -0.23(-0.59%) |
Nov 13, 2018 | 39.92 | 40.15 | 39.67 | 39.77 | 166,663 | -0.10(-0.25%) |
Nov 12, 2018 | 40.37 | 40.37 | 39.81 | 39.87 | 166,785 | -0.57(-1.40%) |
Nov 09, 2018 | 40.53 | 40.55 | 40.24 | 40.44 | 133,561 | -0.23(-0.55%) |
Nov 08, 2018 | 40.62 | 40.77 | 40.52 | 40.66 | 149,074 | -0.07(-0.18%) |
Nov 07, 2018 | 40.37 | 40.75 | 40.23 | 40.74 | 189,793 | +0.66(+1.64%) |
Nov 06, 2018 | 39.85 | 40.08 | 39.85 | 40.08 | 261,710 | +0.23(+0.58%) |
Nov 05, 2018 | 39.59 | 39.94 | 39.59 | 39.85 | 365,877 | +0.36(+0.90%) |
Nov 02, 2018 | 39.94 | 39.94 | 39.17 | 39.49 | 296,649 | -0.20(-0.51%) |
Nov 01, 2018 | 39.55 | 39.74 | 39.45 | 39.70 | 269,136 | +0.28(+0.71%) |
Oct 31, 2018 | 39.54 | 39.78 | 39.41 | 39.41 | 138,467 | +0.15(+0.39%) |
Oct 30, 2018 | 38.69 | 39.29 | 38.69 | 39.26 | 169,689 | +0.66(+1.71%) |
Oct 29, 2018 | 39.04 | 39.31 | 38.20 | 38.60 | 158,368 | -0.01(-0.02%) |
Oct 26, 2018 | 38.83 | 39.02 | 38.30 | 38.61 | 192,152 | -0.59(-1.49%) |
Oct 25, 2018 | 38.92 | 39.40 | 38.79 | 39.20 | 155,166 | +0.49(+1.27%) |
Oct 24, 2018 | 39.57 | 39.57 | 38.63 | 38.71 | 153,205 | -0.90(-2.28%) |
Oct 23, 2018 | 39.27 | 39.80 | 39.04 | 39.61 | 351,293 | -0.14(-0.35%) |
Oct 22, 2018 | 40.08 | 40.14 | 39.72 | 39.75 | 93,063 | -0.28(-0.70%) |
Oct 19, 2018 | 40.03 | 40.28 | 39.93 | 40.03 | 254,375 | +0.12(+0.29%) |
Oct 18, 2018 | 40.18 | 40.37 | 39.73 | 39.92 | 99,127 | -0.37(-0.92%) |
Oct 17, 2018 | 40.21 | 40.40 | 39.92 | 40.29 | 58,279 | +0.02(+0.04%) |
Oct 16, 2018 | 39.88 | 40.29 | 39.75 | 40.27 | 239,027 | +0.66(+1.67%) |
Oct 15, 2018 | 39.68 | 39.95 | 39.61 | 39.61 | 146,844 | -0.14(-0.36%) |
Oct 12, 2018 | 39.87 | 39.87 | 39.32 | 39.75 | 381,217 | +0.37(+0.95%) |
Oct 11, 2018 | 40.25 | 40.33 | 39.17 | 39.38 | 323,098 | -0.97(-2.40%) |
Oct 10, 2018 | 41.37 | 41.37 | 40.32 | 40.35 | 177,619 | -1.08(-2.61%) |
Oct 09, 2018 | 41.37 | 41.53 | 41.31 | 41.43 | 50,604 | -0.02(-0.05%) |
Oct 08, 2018 | 41.20 | 41.50 | 41.20 | 41.45 | 79,477 | +0.14(+0.35%) |
Oct 05, 2018 | 41.49 | 41.51 | 41.13 | 41.31 | 137,469 | -0.14(-0.33%) |
Oct 04, 2018 | 41.53 | 41.55 | 41.22 | 41.45 | 120,762 | -0.12(-0.29%) |
Oct 03, 2018 | 41.72 | 41.81 | 41.53 | 41.57 | 104,441 | -0.01(-0.02%) |
Oct 02, 2018 | 41.47 | 41.66 | 41.45 | 41.58 | 40,242 | +0.10(+0.23%) |
Oct 01, 2018 | 41.49 | 41.57 | 41.38 | 41.48 | 52,051 | +0.19(+0.45%) |
Sep 28, 2018 | 41.14 | 41.35 | 41.14 | 41.30 | 106,278 | +0.04(+0.09%) |
Sep 27, 2018 | 41.25 | 41.45 | 41.23 | 41.26 | 272,459 | +0.07(+0.17%) |
Sep 26, 2018 | 41.42 | 41.50 | 41.14 | 41.19 | 71,209 | -0.19(-0.45%) |
Sep 25, 2018 | 41.66 | 41.66 | 41.34 | 41.37 | 169,029 | -0.19(-0.46%) |
Sep 24, 2018 | 41.70 | 41.74 | 41.51 | 41.56 | 60,908 | -0.22(-0.52%) |
Sep 21, 2018 | 41.83 | 41.87 | 41.78 | 41.78 | 190,105 | +0.06(+0.14%) |
Sep 20, 2018 | 41.56 | 41.75 | 41.56 | 41.72 | 70,640 | +0.32(+0.78%) |
Sep 19, 2018 | 41.37 | 41.50 | 41.37 | 41.40 | 56,324 | -0.01(-0.02%) |
Sep 18, 2018 | 41.24 | 41.48 | 41.24 | 41.40 | 45,006 | +0.19(+0.45%) |
Sep 17, 2018 | 41.27 | 41.34 | 41.21 | 41.22 | 56,609 | -0.09(-0.21%) |
Sep 14, 2018 | 41.34 | 41.34 | 41.22 | 41.30 | 38,484 | +0.01(+0.03%) |
Sep 13, 2018 | 41.21 | 41.31 | 41.20 | 41.29 | 132,557 | +0.19(+0.45%) |
Sep 12, 2018 | 41.05 | 41.17 | 41.04 | 41.11 | 85,930 | +0.08(+0.19%) |
Sep 11, 2018 | 40.87 | 41.09 | 40.84 | 41.03 | 58,605 | +0.08(+0.19%) |
Sep 10, 2018 | 41.02 | 41.09 | 40.93 | 40.95 | 42,001 | +0.10(+0.24%) |
Sep 07, 2018 | 40.86 | 40.95 | 40.78 | 40.85 | 55,640 | -0.16(-0.38%) |
Sep 06, 2018 | 41.03 | 41.11 | 40.87 | 41.01 | 119,275 | -0.05(-0.12%) |
Sep 05, 2018 | 40.85 | 41.07 | 40.85 | 41.06 | 240,310 | +0.16(+0.39%) |