Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.40 | 39.40 | 39.32 | 39.34 | 249,184 | -0.04(-0.11%) |
Nov 29, 2018 | 39.38 | 39.41 | 39.36 | 39.38 | 13,521 | -0.02(-0.04%) |
Nov 28, 2018 | 39.39 | 39.45 | 39.31 | 39.40 | 57,780 | +0.03(+0.06%) |
Nov 27, 2018 | 39.37 | 39.45 | 39.37 | 39.37 | 6,544 | -0.05(-0.13%) |
Nov 26, 2018 | 39.44 | 39.50 | 39.42 | 39.42 | 4,927 | +0.01(+0.02%) |
Nov 23, 2018 | 39.56 | 39.56 | 39.41 | 39.41 | 8,210 | +0.03(+0.09%) |
Nov 21, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
Nov 20, 2018 | 39.32 | 39.40 | 39.32 | 39.33 | 7,302 | -0.06(-0.16%) |
Nov 19, 2018 | 39.41 | 39.45 | 39.39 | 39.39 | 5,648 | -0.07(-0.18%) |
Nov 16, 2018 | 39.40 | 39.47 | 39.37 | 39.46 | 9,638 | +0.11(+0.28%) |
Nov 15, 2018 | 39.34 | 39.40 | 39.32 | 39.35 | 9,824 | -0.09(-0.22%) |
Nov 14, 2018 | 39.46 | 39.47 | 39.40 | 39.44 | 8,553 | -0.10(-0.25%) |
Nov 13, 2018 | 39.56 | 39.56 | 39.51 | 39.54 | 5,952 | -0.02(-0.06%) |
Nov 12, 2018 | 39.61 | 39.61 | 39.54 | 39.56 | 8,811 | +0.02(+0.06%) |
Nov 09, 2018 | 39.55 | 39.59 | 39.52 | 39.54 | 9,519 | +0.03(+0.08%) |
Nov 08, 2018 | 39.60 | 39.60 | 39.48 | 39.51 | 10,803 | -0.05(-0.13%) |
Nov 07, 2018 | 39.70 | 39.71 | 39.55 | 39.55 | 8,301 | +0.09(+0.23%) |
Nov 06, 2018 | 39.49 | 39.55 | 39.45 | 39.46 | 11,335 | +0.02(+0.05%) |
Nov 05, 2018 | 39.42 | 39.50 | 39.42 | 39.44 | 10,325 | +0.06(+0.15%) |
Nov 02, 2018 | 39.49 | 39.49 | 39.38 | 39.39 | 19,039 | -0.11(-0.29%) |
Nov 01, 2018 | 39.50 | 39.52 | 39.45 | 39.50 | 6,478 | +0.00(+0.01%) |
Oct 31, 2018 | 39.47 | 39.53 | 39.45 | 39.50 | 13,388 | -0.02(-0.04%) |
Oct 30, 2018 | 39.55 | 39.61 | 39.51 | 39.51 | 33,631 | -0.11(-0.27%) |
Oct 29, 2018 | 39.64 | 39.65 | 39.59 | 39.62 | 38,265 | -0.02(-0.04%) |
Oct 26, 2018 | 39.70 | 39.74 | 39.64 | 39.64 | 12,415 | +0.03(+0.08%) |
Oct 25, 2018 | 39.60 | 39.67 | 39.59 | 39.61 | 13,629 | -0.05(-0.13%) |
Oct 24, 2018 | 39.64 | 39.70 | 39.63 | 39.66 | 11,574 | +0.14(+0.35%) |
Oct 23, 2018 | 39.66 | 39.67 | 39.52 | 39.52 | 19,204 | -0.02(-0.04%) |
Oct 22, 2018 | 39.67 | 39.67 | 39.54 | 39.54 | 8,024 | +0.00(+0.00%) |
Oct 19, 2018 | 39.58 | 39.62 | 39.54 | 39.54 | 19,936 | -0.12(-0.30%) |
Oct 18, 2018 | 39.58 | 39.69 | 39.58 | 39.66 | 7,979 | -0.01(-0.03%) |
Oct 17, 2018 | 39.81 | 39.81 | 39.66 | 39.67 | 16,000 | -0.11(-0.27%) |
Oct 16, 2018 | 39.79 | 39.81 | 39.70 | 39.78 | 12,990 | +0.01(+0.02%) |
Oct 15, 2018 | 39.81 | 39.81 | 39.72 | 39.77 | 8,435 | +0.00(+0.00%) |
Oct 12, 2018 | 39.83 | 39.85 | 39.77 | 39.77 | 49,900 | +0.00(+0.00%) |
Oct 11, 2018 | 39.74 | 39.84 | 39.72 | 39.77 | 14,294 | +0.09(+0.23%) |
Oct 10, 2018 | 39.71 | 39.72 | 39.59 | 39.68 | 8,216 | -0.09(-0.23%) |
Oct 09, 2018 | 39.72 | 39.77 | 39.68 | 39.77 | 24,131 | +0.09(+0.23%) |
Oct 08, 2018 | 39.73 | 39.73 | 39.68 | 39.68 | 11,102 | -0.03(-0.08%) |
Oct 05, 2018 | 39.76 | 39.77 | 39.63 | 39.71 | 7,640 | -0.07(-0.17%) |
Oct 04, 2018 | 39.88 | 39.88 | 39.78 | 39.78 | 14,664 | -0.15(-0.38%) |
Oct 03, 2018 | 40.10 | 40.12 | 39.81 | 39.93 | 6,456 | -0.19(-0.47%) |
Oct 02, 2018 | 40.17 | 40.21 | 40.09 | 40.12 | 12,641 | +0.00(+0.00%) |
Oct 01, 2018 | 40.11 | 40.17 | 40.08 | 40.12 | 67,416 | +0.01(+0.02%) |
Sep 28, 2018 | 40.22 | 40.22 | 40.12 | 40.12 | 10,651 | -0.06(-0.15%) |
Sep 27, 2018 | 40.13 | 40.18 | 40.07 | 40.17 | 12,962 | +0.06(+0.15%) |
Sep 26, 2018 | 40.07 | 40.12 | 40.01 | 40.12 | 10,057 | +0.12(+0.31%) |
Sep 25, 2018 | 40.00 | 40.01 | 39.92 | 39.99 | 39,563 | -0.05(-0.12%) |
Sep 24, 2018 | 40.04 | 40.09 | 40.00 | 40.04 | 15,613 | -0.07(-0.17%) |
Sep 21, 2018 | 40.08 | 40.12 | 40.04 | 40.11 | 29,202 | +0.01(+0.02%) |
Sep 20, 2018 | 39.95 | 40.10 | 39.95 | 40.10 | 26,801 | +0.17(+0.42%) |
Sep 19, 2018 | 39.98 | 39.98 | 39.87 | 39.93 | 7,486 | -0.08(-0.21%) |
Sep 18, 2018 | 40.11 | 40.12 | 39.98 | 40.01 | 27,983 | -0.18(-0.46%) |
Sep 17, 2018 | 40.17 | 40.22 | 40.14 | 40.20 | 1,887,253 | +0.06(+0.14%) |
Sep 14, 2018 | 40.13 | 40.20 | 40.13 | 40.14 | 5,385 | -0.07(-0.17%) |
Sep 13, 2018 | 40.18 | 40.21 | 40.15 | 40.21 | 2,354 | +0.03(+0.08%) |
Sep 12, 2018 | 40.19 | 40.19 | 40.13 | 40.17 | 24,363 | +0.08(+0.19%) |
Sep 11, 2018 | 40.05 | 40.10 | 40.03 | 40.10 | 5,074 | -0.08(-0.19%) |
Sep 10, 2018 | 40.09 | 40.17 | 40.09 | 40.17 | 1,651 | +0.13(+0.33%) |
Sep 07, 2018 | 40.05 | 40.11 | 40.04 | 40.04 | 2,513 | -0.14(-0.35%) |
Sep 06, 2018 | 40.20 | 40.22 | 40.18 | 40.18 | 6,788 | +0.07(+0.18%) |
Sep 05, 2018 | 40.07 | 40.13 | 40.07 | 40.11 | 6,080 | +0.00(+0.01%) |