Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.81 | 41.91 | 40.77 | 41.79 | 208,061 | +1.00(+2.46%) |
Nov 29, 2018 | 40.74 | 41.52 | 40.43 | 40.79 | 211,433 | -0.09(-0.22%) |
Nov 28, 2018 | 40.66 | 40.88 | 39.02 | 40.88 | 341,430 | +0.45(+1.11%) |
Nov 27, 2018 | 41.78 | 41.88 | 40.41 | 40.43 | 177,037 | -1.57(-3.75%) |
Nov 26, 2018 | 42.35 | 42.75 | 41.69 | 42.00 | 151,785 | +0.01(+0.02%) |
Nov 23, 2018 | 41.39 | 42.26 | 41.32 | 42.00 | 38,643 | +0.28(+0.66%) |
Nov 21, 2018 | 41.72 | 41.72 | 41.72 | 0 | +0.16(+0.39%) | |
Nov 20, 2018 | 41.30 | 42.06 | 41.25 | 41.56 | 103,260 | -0.21(-0.51%) |
Nov 19, 2018 | 41.78 | 42.06 | 41.41 | 41.77 | 143,494 | -0.06(-0.14%) |
Nov 16, 2018 | 41.35 | 42.36 | 40.86 | 41.83 | 209,901 | +0.47(+1.14%) |
Nov 15, 2018 | 40.50 | 41.68 | 40.50 | 41.35 | 87,498 | +0.71(+1.74%) |
Nov 14, 2018 | 40.42 | 41.03 | 40.02 | 40.64 | 101,900 | +0.67(+1.67%) |
Nov 13, 2018 | 40.11 | 40.78 | 39.76 | 39.97 | 105,463 | +0.15(+0.39%) |
Nov 12, 2018 | 40.06 | 40.58 | 39.71 | 39.82 | 113,073 | -0.11(-0.29%) |
Nov 09, 2018 | 41.08 | 41.22 | 39.64 | 39.93 | 115,684 | -1.29(-3.12%) |
Nov 08, 2018 | 40.74 | 41.27 | 40.61 | 41.22 | 64,789 | +0.35(+0.86%) |
Nov 07, 2018 | 40.11 | 40.89 | 39.58 | 40.87 | 116,524 | +1.13(+2.85%) |
Nov 06, 2018 | 40.00 | 40.46 | 39.53 | 39.74 | 125,710 | -0.21(-0.53%) |
Nov 05, 2018 | 39.98 | 40.34 | 39.66 | 39.95 | 161,723 | -0.19(-0.47%) |
Nov 02, 2018 | 39.79 | 40.33 | 39.33 | 40.14 | 211,128 | +0.57(+1.44%) |
Nov 01, 2018 | 38.83 | 39.90 | 38.74 | 39.57 | 138,523 | +1.01(+2.62%) |
Oct 31, 2018 | 38.86 | 39.00 | 37.99 | 38.56 | 204,378 | +0.23(+0.60%) |
Oct 30, 2018 | 37.05 | 38.39 | 37.05 | 38.33 | 170,459 | +1.31(+3.55%) |
Oct 29, 2018 | 38.14 | 38.72 | 36.62 | 37.02 | 221,233 | -0.55(-1.48%) |
Oct 26, 2018 | 37.50 | 38.40 | 37.11 | 37.57 | 152,365 | -0.44(-1.16%) |
Oct 25, 2018 | 36.77 | 38.22 | 36.63 | 38.01 | 197,872 | +1.56(+4.27%) |
Oct 24, 2018 | 38.28 | 38.43 | 36.40 | 36.45 | 192,208 | -1.77(-4.63%) |
Oct 23, 2018 | 37.97 | 38.77 | 37.23 | 38.22 | 136,904 | -0.31(-0.80%) |
Oct 22, 2018 | 38.59 | 38.91 | 38.31 | 38.53 | 160,285 | -0.03(-0.08%) |
Oct 19, 2018 | 38.50 | 39.07 | 38.31 | 38.56 | 130,160 | +0.07(+0.17%) |
Oct 18, 2018 | 38.49 | 39.26 | 38.35 | 38.50 | 168,325 | -0.59(-1.52%) |
Oct 17, 2018 | 39.44 | 39.70 | 38.74 | 39.09 | 136,716 | -0.38(-0.97%) |
Oct 16, 2018 | 38.86 | 39.50 | 38.60 | 39.48 | 128,228 | +0.86(+2.24%) |
Oct 15, 2018 | 38.06 | 38.83 | 37.81 | 38.61 | 150,413 | +0.46(+1.22%) |
Oct 12, 2018 | 39.16 | 39.16 | 37.37 | 38.15 | 209,165 | -0.44(-1.14%) |
Oct 11, 2018 | 39.06 | 40.00 | 38.55 | 38.59 | 273,367 | -0.50(-1.27%) |
Oct 10, 2018 | 39.99 | 40.13 | 38.80 | 39.09 | 259,396 | -1.03(-2.56%) |
Oct 09, 2018 | 41.38 | 41.38 | 40.03 | 40.11 | 218,032 | -1.45(-3.49%) |
Oct 08, 2018 | 41.52 | 42.02 | 41.45 | 41.56 | 138,744 | +0.05(+0.12%) |
Oct 05, 2018 | 41.86 | 42.11 | 41.12 | 41.52 | 212,968 | -0.44(-1.05%) |
Oct 04, 2018 | 42.66 | 42.66 | 41.65 | 41.96 | 101,697 | -0.90(-2.09%) |
Oct 03, 2018 | 43.93 | 43.93 | 42.80 | 42.85 | 136,870 | -0.80(-1.83%) |
Oct 02, 2018 | 43.13 | 44.25 | 43.13 | 43.65 | 178,345 | +0.50(+1.15%) |
Oct 01, 2018 | 43.80 | 44.25 | 42.87 | 43.15 | 245,232 | -0.59(-1.34%) |
Sep 28, 2018 | 44.22 | 44.47 | 43.63 | 43.74 | 185,243 | -0.58(-1.31%) |
Sep 27, 2018 | 45.16 | 45.30 | 44.16 | 44.32 | 152,743 | -0.73(-1.63%) |
Sep 26, 2018 | 45.65 | 45.69 | 44.85 | 45.05 | 156,735 | -0.61(-1.34%) |
Sep 25, 2018 | 46.70 | 46.70 | 45.61 | 45.66 | 153,070 | -0.84(-1.81%) |
Sep 24, 2018 | 47.73 | 48.00 | 46.43 | 46.50 | 112,830 | -1.22(-2.56%) |
Sep 21, 2018 | 47.96 | 48.09 | 47.62 | 47.73 | 470,345 | -0.22(-0.46%) |
Sep 20, 2018 | 47.29 | 47.99 | 47.23 | 47.95 | 132,311 | +0.81(+1.71%) |
Sep 19, 2018 | 46.75 | 47.26 | 46.75 | 47.14 | 180,192 | +0.42(+0.91%) |
Sep 18, 2018 | 46.59 | 47.00 | 46.02 | 46.72 | 129,363 | +0.24(+0.53%) |
Sep 17, 2018 | 46.85 | 47.12 | 46.40 | 46.47 | 211,459 | -0.23(-0.49%) |
Sep 14, 2018 | 45.83 | 46.93 | 45.83 | 46.70 | 181,072 | +0.99(+2.18%) |
Sep 13, 2018 | 45.50 | 45.92 | 45.17 | 45.71 | 169,048 | +0.45(+1.00%) |
Sep 12, 2018 | 45.28 | 45.41 | 44.95 | 45.25 | 247,442 | -0.07(-0.16%) |
Sep 11, 2018 | 45.43 | 45.44 | 44.73 | 45.33 | 134,529 | -0.34(-0.74%) |
Sep 10, 2018 | 45.65 | 45.85 | 45.49 | 45.66 | 147,947 | +0.32(+0.71%) |
Sep 07, 2018 | 44.85 | 45.37 | 44.76 | 45.34 | 161,226 | +0.37(+0.83%) |
Sep 06, 2018 | 44.80 | 44.99 | 44.58 | 44.97 | 144,324 | +0.27(+0.62%) |
Sep 05, 2018 | 44.50 | 44.96 | 43.78 | 44.69 | 189,737 | +0.15(+0.35%) |