Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.35 | 41.87 | 41.31 | 41.74 | 397,764 | +0.31(+0.74%) |
Nov 29, 2018 | 41.18 | 41.76 | 40.97 | 41.43 | 404,872 | +0.01(+0.02%) |
Nov 28, 2018 | 41.72 | 41.82 | 41.31 | 41.43 | 549,549 | -0.38(-0.92%) |
Nov 27, 2018 | 41.36 | 41.90 | 41.25 | 41.81 | 928,844 | +0.39(+0.94%) |
Nov 26, 2018 | 41.17 | 41.61 | 41.04 | 41.42 | 656,751 | +0.48(+1.17%) |
Nov 23, 2018 | 41.11 | 41.41 | 40.74 | 40.94 | 319,157 | -0.34(-0.81%) |
Nov 21, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.69(+1.70%) | |
Nov 20, 2018 | 41.31 | 41.54 | 40.49 | 40.59 | 431,762 | -1.15(-2.76%) |
Nov 19, 2018 | 42.08 | 42.16 | 41.61 | 41.74 | 376,906 | -0.29(-0.69%) |
Nov 16, 2018 | 41.65 | 42.19 | 41.35 | 42.03 | 747,597 | +0.38(+0.90%) |
Nov 15, 2018 | 41.48 | 41.77 | 41.34 | 41.65 | 814,863 | +0.11(+0.26%) |
Nov 14, 2018 | 41.54 | 41.86 | 41.29 | 41.54 | 981,861 | +0.16(+0.38%) |
Nov 13, 2018 | 40.28 | 41.48 | 40.20 | 41.39 | 1,017,356 | +1.31(+3.26%) |
Nov 12, 2018 | 40.01 | 40.41 | 39.92 | 40.08 | 279,807 | +0.08(+0.20%) |
Nov 09, 2018 | 39.83 | 40.24 | 39.83 | 40.00 | 246,941 | +0.03(+0.08%) |
Nov 08, 2018 | 39.86 | 40.10 | 39.57 | 39.97 | 277,114 | +0.01(+0.02%) |
Nov 07, 2018 | 39.75 | 40.16 | 39.67 | 39.96 | 286,575 | +0.41(+1.03%) |
Nov 06, 2018 | 39.74 | 39.81 | 39.38 | 39.56 | 242,081 | -0.28(-0.71%) |
Nov 05, 2018 | 39.85 | 40.20 | 39.75 | 39.84 | 341,470 | +0.04(+0.10%) |
Nov 02, 2018 | 40.02 | 40.21 | 39.64 | 39.80 | 261,767 | -0.10(-0.25%) |
Nov 01, 2018 | 40.57 | 40.66 | 39.77 | 39.90 | 454,906 | -0.40(-0.99%) |
Oct 31, 2018 | 40.54 | 40.61 | 39.98 | 40.30 | 357,158 | -0.20(-0.48%) |
Oct 30, 2018 | 39.78 | 40.56 | 39.78 | 40.50 | 634,030 | +0.71(+1.79%) |
Oct 29, 2018 | 39.93 | 40.48 | 39.53 | 39.78 | 687,956 | -0.09(-0.22%) |
Oct 26, 2018 | 40.06 | 40.38 | 39.08 | 39.87 | 761,402 | -0.54(-1.34%) |
Oct 25, 2018 | 40.65 | 40.94 | 40.32 | 40.41 | 812,657 | -0.18(-0.44%) |
Oct 24, 2018 | 40.05 | 40.78 | 39.98 | 40.59 | 1,153,609 | +0.29(+0.72%) |
Oct 23, 2018 | 39.93 | 40.33 | 39.64 | 40.30 | 574,939 | -0.09(-0.23%) |
Oct 22, 2018 | 39.82 | 40.50 | 39.60 | 40.39 | 616,958 | +0.49(+1.22%) |
Oct 19, 2018 | 40.52 | 40.56 | 39.46 | 39.91 | 799,491 | -0.43(-1.07%) |
Oct 18, 2018 | 40.29 | 40.43 | 40.03 | 40.34 | 397,905 | +0.01(+0.02%) |
Oct 17, 2018 | 40.21 | 40.55 | 39.99 | 40.33 | 320,669 | +0.09(+0.23%) |
Oct 16, 2018 | 39.67 | 40.44 | 39.65 | 40.24 | 324,741 | +0.77(+1.94%) |
Oct 15, 2018 | 38.81 | 39.69 | 38.71 | 39.47 | 333,757 | +0.64(+1.65%) |
Oct 12, 2018 | 39.22 | 39.22 | 38.55 | 38.83 | 525,197 | +0.12(+0.30%) |
Oct 11, 2018 | 39.00 | 39.11 | 38.68 | 38.71 | 512,966 | -0.45(-1.14%) |
Oct 10, 2018 | 40.21 | 40.21 | 39.12 | 39.16 | 431,573 | -1.02(-2.55%) |
Oct 09, 2018 | 40.14 | 40.52 | 39.97 | 40.18 | 622,610 | -0.23(-0.56%) |
Oct 08, 2018 | 40.25 | 40.44 | 40.19 | 40.41 | 203,098 | +0.16(+0.41%) |
Oct 05, 2018 | 40.19 | 40.47 | 39.94 | 40.25 | 865,189 | +0.04(+0.10%) |
Oct 04, 2018 | 40.05 | 40.38 | 39.90 | 40.21 | 432,726 | +0.13(+0.31%) |
Oct 03, 2018 | 39.96 | 40.11 | 39.78 | 40.08 | 260,524 | +0.23(+0.57%) |
Oct 02, 2018 | 40.26 | 40.26 | 39.75 | 39.85 | 276,483 | -0.40(-0.99%) |
Oct 01, 2018 | 40.71 | 40.93 | 40.12 | 40.25 | 293,516 | +0.03(+0.08%) |
Sep 28, 2018 | 40.47 | 40.54 | 39.85 | 40.22 | 366,066 | -0.17(-0.43%) |
Sep 27, 2018 | 40.09 | 40.50 | 40.02 | 40.39 | 264,500 | +0.30(+0.74%) |
Sep 26, 2018 | 39.94 | 40.53 | 39.88 | 40.10 | 228,265 | +0.22(+0.55%) |
Sep 25, 2018 | 40.29 | 40.29 | 39.84 | 39.88 | 332,845 | -0.35(-0.88%) |
Sep 24, 2018 | 40.55 | 40.90 | 40.16 | 40.23 | 201,646 | -0.66(-1.61%) |
Sep 21, 2018 | 40.71 | 41.04 | 40.46 | 40.89 | 243,745 | +0.16(+0.38%) |
Sep 20, 2018 | 40.60 | 40.80 | 40.42 | 40.73 | 244,323 | +0.30(+0.74%) |
Sep 19, 2018 | 41.15 | 41.21 | 40.41 | 40.43 | 260,180 | -0.77(-1.88%) |
Sep 18, 2018 | 41.06 | 41.37 | 40.99 | 41.21 | 217,562 | +0.23(+0.55%) |
Sep 17, 2018 | 40.89 | 41.13 | 40.87 | 40.98 | 174,390 | +0.13(+0.33%) |
Sep 14, 2018 | 40.95 | 41.00 | 40.60 | 40.85 | 315,195 | -0.06(-0.15%) |
Sep 13, 2018 | 40.78 | 41.15 | 40.65 | 40.91 | 262,744 | +0.36(+0.89%) |
Sep 12, 2018 | 40.43 | 40.67 | 40.34 | 40.55 | 223,150 | +0.18(+0.44%) |
Sep 11, 2018 | 40.29 | 40.45 | 40.07 | 40.37 | 215,303 | +0.22(+0.56%) |
Sep 10, 2018 | 40.17 | 40.39 | 40.02 | 40.15 | 300,206 | +0.22(+0.54%) |
Sep 07, 2018 | 39.95 | 40.22 | 39.87 | 39.93 | 230,394 | -0.19(-0.48%) |
Sep 06, 2018 | 39.72 | 40.25 | 39.69 | 40.12 | 376,463 | +0.47(+1.19%) |
Sep 05, 2018 | 39.33 | 39.74 | 39.16 | 39.65 | 315,482 | +0.21(+0.53%) |