Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.18 | 39.33 | 39.05 | 39.22 | 27,532 | -0.01(-0.02%) |
Nov 29, 2018 | 39.35 | 39.44 | 39.07 | 39.23 | 35,420 | -0.21(-0.53%) |
Nov 28, 2018 | 38.65 | 39.44 | 38.43 | 39.44 | 57,677 | +0.95(+2.46%) |
Nov 27, 2018 | 38.36 | 38.56 | 38.36 | 38.50 | 114,158 | -0.03(-0.07%) |
Nov 26, 2018 | 38.28 | 38.56 | 38.26 | 38.52 | 36,358 | +0.63(+1.66%) |
Nov 23, 2018 | 37.68 | 38.08 | 37.68 | 37.89 | 35,698 | +0.01(+0.03%) |
Nov 21, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.66(+1.77%) | |
Nov 20, 2018 | 37.44 | 37.83 | 37.15 | 37.22 | 354,244 | -0.98(-2.58%) |
Nov 19, 2018 | 38.82 | 38.93 | 38.11 | 38.21 | 133,417 | -0.62(-1.60%) |
Nov 16, 2018 | 38.70 | 38.92 | 38.49 | 38.83 | 50,355 | -0.18(-0.47%) |
Nov 15, 2018 | 38.83 | 39.06 | 38.23 | 39.01 | 55,676 | -0.11(-0.29%) |
Nov 14, 2018 | 39.74 | 39.98 | 39.04 | 39.13 | 51,417 | -0.32(-0.80%) |
Nov 13, 2018 | 39.41 | 39.79 | 39.35 | 39.44 | 181,292 | +0.16(+0.41%) |
Nov 12, 2018 | 39.55 | 39.67 | 39.22 | 39.28 | 103,395 | -0.34(-0.87%) |
Nov 09, 2018 | 39.87 | 40.00 | 39.43 | 39.62 | 29,626 | -0.43(-1.07%) |
Nov 08, 2018 | 39.88 | 40.29 | 39.87 | 40.05 | 118,542 | +0.00(+0.00%) |
Nov 07, 2018 | 39.95 | 40.08 | 39.53 | 40.05 | 190,039 | +0.32(+0.79%) |
Nov 06, 2018 | 39.57 | 39.78 | 39.53 | 39.74 | 311,673 | +0.11(+0.29%) |
Nov 05, 2018 | 39.40 | 39.72 | 39.23 | 39.62 | 88,030 | +0.25(+0.63%) |
Nov 02, 2018 | 39.57 | 39.86 | 38.94 | 39.37 | 66,372 | +0.10(+0.24%) |
Nov 01, 2018 | 38.72 | 39.34 | 38.57 | 39.28 | 227,529 | +0.69(+1.78%) |
Oct 31, 2018 | 38.72 | 38.95 | 38.53 | 38.59 | 158,886 | +0.22(+0.57%) |
Oct 30, 2018 | 37.46 | 38.37 | 37.46 | 38.37 | 93,878 | +0.93(+2.47%) |
Oct 29, 2018 | 37.86 | 38.28 | 36.98 | 37.44 | 66,269 | +0.10(+0.26%) |
Oct 26, 2018 | 37.45 | 37.83 | 36.95 | 37.35 | 88,147 | -0.64(-1.68%) |
Oct 25, 2018 | 37.49 | 38.20 | 37.49 | 37.99 | 73,582 | +0.79(+2.13%) |
Oct 24, 2018 | 38.41 | 38.67 | 37.20 | 37.20 | 247,662 | -1.21(-3.16%) |
Oct 23, 2018 | 37.99 | 38.57 | 37.61 | 38.41 | 149,541 | -0.08(-0.20%) |
Oct 22, 2018 | 38.61 | 38.71 | 38.39 | 38.49 | 202,179 | -0.04(-0.10%) |
Oct 19, 2018 | 38.94 | 39.14 | 38.42 | 38.52 | 58,206 | -0.24(-0.62%) |
Oct 18, 2018 | 39.18 | 39.29 | 38.59 | 38.76 | 141,234 | -0.56(-1.43%) |
Oct 17, 2018 | 39.57 | 39.57 | 38.89 | 39.33 | 102,152 | -0.32(-0.80%) |
Oct 16, 2018 | 39.10 | 39.68 | 38.93 | 39.64 | 193,269 | +0.77(+1.99%) |
Oct 15, 2018 | 38.61 | 39.14 | 38.61 | 38.87 | 38,499 | +0.18(+0.47%) |
Oct 12, 2018 | 38.81 | 38.90 | 38.31 | 38.69 | 285,694 | +0.45(+1.17%) |
Oct 11, 2018 | 38.62 | 39.13 | 38.08 | 38.24 | 436,884 | -0.50(-1.28%) |
Oct 10, 2018 | 39.76 | 39.76 | 38.69 | 38.73 | 464,267 | -1.09(-2.73%) |
Oct 09, 2018 | 40.03 | 40.30 | 39.81 | 39.82 | 101,172 | -0.29(-0.71%) |
Oct 08, 2018 | 39.73 | 40.13 | 39.68 | 40.11 | 21,656 | +0.27(+0.67%) |
Oct 05, 2018 | 40.37 | 40.40 | 39.56 | 39.84 | 103,955 | -0.45(-1.11%) |
Oct 04, 2018 | 40.77 | 40.79 | 40.17 | 40.29 | 156,298 | -0.59(-1.45%) |
Oct 03, 2018 | 41.04 | 41.07 | 40.85 | 40.88 | 292,768 | +0.03(+0.07%) |
Oct 02, 2018 | 41.27 | 41.31 | 40.85 | 40.85 | 322,864 | -0.41(-1.00%) |
Oct 01, 2018 | 41.72 | 41.72 | 41.19 | 41.27 | 471,346 | -0.26(-0.62%) |
Sep 28, 2018 | 41.41 | 41.65 | 41.41 | 41.52 | 17,378 | +0.00(+0.00%) |
Sep 27, 2018 | 41.48 | 41.64 | 41.39 | 41.52 | 14,237 | -0.02(-0.05%) |
Sep 26, 2018 | 41.46 | 41.84 | 41.46 | 41.54 | 21,958 | +0.16(+0.39%) |
Sep 25, 2018 | 41.49 | 41.49 | 41.32 | 41.38 | 17,978 | -0.05(-0.12%) |
Sep 24, 2018 | 41.70 | 41.70 | 41.30 | 41.43 | 25,092 | -0.41(-0.98%) |
Sep 21, 2018 | 42.06 | 42.12 | 41.81 | 41.84 | 14,970 | -0.11(-0.27%) |
Sep 20, 2018 | 41.95 | 41.97 | 41.75 | 41.95 | 22,752 | +0.11(+0.25%) |
Sep 19, 2018 | 41.87 | 42.03 | 41.83 | 41.85 | 67,419 | +0.02(+0.05%) |
Sep 18, 2018 | 41.51 | 41.91 | 41.51 | 41.83 | 28,405 | +0.36(+0.88%) |
Sep 17, 2018 | 41.91 | 41.91 | 41.45 | 41.47 | 16,536 | -0.44(-1.05%) |
Sep 14, 2018 | 41.89 | 41.96 | 41.72 | 41.91 | 58,625 | +0.08(+0.19%) |
Sep 13, 2018 | 41.85 | 41.93 | 41.77 | 41.83 | 23,474 | +0.06(+0.14%) |
Sep 12, 2018 | 41.62 | 41.78 | 41.52 | 41.77 | 26,403 | +0.11(+0.27%) |
Sep 11, 2018 | 41.54 | 41.75 | 41.48 | 41.66 | 26,080 | +0.01(+0.02%) |
Sep 10, 2018 | 41.57 | 41.68 | 41.51 | 41.65 | 18,432 | +0.29(+0.69%) |
Sep 07, 2018 | 41.26 | 41.63 | 41.26 | 41.36 | 17,511 | -0.08(-0.18%) |
Sep 06, 2018 | 41.76 | 41.84 | 41.44 | 41.44 | 15,617 | -0.29(-0.69%) |
Sep 05, 2018 | 41.88 | 41.88 | 41.56 | 41.72 | 43,672 | -0.20(-0.48%) |