Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.11 | 40.64 | 40.11 | 40.64 | 35,703 | +0.42(+1.03%) |
Nov 29, 2018 | 40.06 | 40.57 | 39.76 | 40.22 | 35,949 | +0.04(+0.10%) |
Nov 28, 2018 | 39.28 | 40.18 | 38.92 | 40.18 | 47,515 | +1.36(+3.51%) |
Nov 27, 2018 | 38.81 | 39.01 | 38.71 | 38.82 | 28,455 | -0.20(-0.52%) |
Nov 26, 2018 | 38.80 | 39.13 | 38.53 | 39.02 | 71,065 | +0.61(+1.60%) |
Nov 23, 2018 | 37.85 | 38.63 | 37.85 | 38.41 | 6,675 | +0.11(+0.28%) |
Nov 21, 2018 | 38.30 | 38.30 | 38.30 | 0 | +0.57(+1.52%) | |
Nov 20, 2018 | 37.63 | 38.26 | 37.43 | 37.73 | 46,595 | -0.82(-2.13%) |
Nov 19, 2018 | 39.77 | 39.77 | 38.47 | 38.55 | 29,002 | -1.29(-3.23%) |
Nov 16, 2018 | 39.51 | 40.07 | 39.51 | 39.83 | 17,093 | +0.06(+0.15%) |
Nov 15, 2018 | 38.90 | 39.98 | 38.88 | 39.77 | 45,549 | +0.53(+1.36%) |
Nov 14, 2018 | 39.91 | 40.02 | 39.01 | 39.24 | 30,233 | -0.38(-0.95%) |
Nov 13, 2018 | 39.91 | 40.17 | 39.34 | 39.62 | 24,559 | -0.17(-0.42%) |
Nov 12, 2018 | 40.94 | 40.94 | 39.71 | 39.78 | 36,958 | -1.18(-2.87%) |
Nov 09, 2018 | 41.30 | 41.30 | 40.41 | 40.96 | 83,949 | -0.61(-1.47%) |
Nov 08, 2018 | 41.81 | 41.92 | 41.43 | 41.57 | 137,297 | -0.44(-1.04%) |
Nov 07, 2018 | 41.06 | 42.01 | 41.06 | 42.01 | 117,727 | +1.32(+3.26%) |
Nov 06, 2018 | 40.37 | 40.68 | 40.37 | 40.68 | 64,762 | +0.20(+0.49%) |
Nov 05, 2018 | 40.72 | 40.74 | 40.15 | 40.49 | 47,876 | -0.18(-0.44%) |
Nov 02, 2018 | 40.98 | 41.34 | 40.25 | 40.66 | 156,065 | -0.22(-0.53%) |
Nov 01, 2018 | 40.27 | 40.88 | 40.06 | 40.88 | 99,319 | +0.85(+2.12%) |
Oct 31, 2018 | 39.97 | 40.56 | 39.97 | 40.03 | 37,056 | +0.47(+1.20%) |
Oct 30, 2018 | 38.55 | 39.56 | 38.55 | 39.56 | 28,401 | +1.07(+2.77%) |
Oct 29, 2018 | 39.60 | 39.86 | 38.10 | 38.49 | 61,383 | -0.64(-1.64%) |
Oct 26, 2018 | 39.07 | 39.57 | 38.27 | 39.13 | 69,283 | -0.57(-1.44%) |
Oct 25, 2018 | 39.29 | 40.08 | 39.29 | 39.71 | 31,284 | +0.85(+2.19%) |
Oct 24, 2018 | 40.50 | 40.71 | 38.86 | 38.86 | 34,251 | -1.75(-4.31%) |
Oct 23, 2018 | 40.39 | 40.83 | 39.75 | 40.61 | 43,812 | -0.55(-1.35%) |
Oct 22, 2018 | 41.20 | 41.25 | 40.79 | 41.16 | 23,342 | +0.07(+0.17%) |
Oct 19, 2018 | 41.81 | 41.87 | 40.89 | 41.09 | 41,165 | -0.60(-1.45%) |
Oct 18, 2018 | 42.20 | 42.26 | 41.39 | 41.69 | 26,690 | -0.73(-1.72%) |
Oct 17, 2018 | 42.47 | 42.59 | 41.95 | 42.42 | 42,488 | -0.10(-0.23%) |
Oct 16, 2018 | 41.58 | 42.63 | 41.52 | 42.52 | 138,434 | +1.14(+2.75%) |
Oct 15, 2018 | 41.22 | 41.57 | 40.89 | 41.39 | 36,601 | -0.02(-0.05%) |
Oct 12, 2018 | 41.47 | 41.68 | 40.77 | 41.41 | 29,230 | +0.81(+2.00%) |
Oct 11, 2018 | 41.09 | 41.62 | 40.57 | 40.60 | 85,562 | -0.75(-1.82%) |
Oct 10, 2018 | 42.92 | 42.92 | 41.33 | 41.35 | 181,663 | -1.68(-3.90%) |
Oct 09, 2018 | 43.04 | 43.51 | 43.00 | 43.02 | 36,882 | -0.19(-0.45%) |
Oct 08, 2018 | 43.70 | 43.70 | 42.75 | 43.22 | 44,946 | -0.56(-1.29%) |
Oct 05, 2018 | 44.41 | 44.41 | 43.29 | 43.78 | 76,970 | -0.42(-0.94%) |
Oct 04, 2018 | 44.78 | 44.78 | 43.99 | 44.19 | 34,192 | -0.83(-1.84%) |
Oct 03, 2018 | 45.10 | 45.20 | 44.82 | 45.02 | 108,099 | +0.23(+0.51%) |
Oct 02, 2018 | 45.20 | 45.25 | 44.72 | 44.80 | 54,002 | -0.53(-1.18%) |
Oct 01, 2018 | 46.09 | 46.09 | 45.22 | 45.33 | 62,715 | -0.43(-0.93%) |
Sep 28, 2018 | 45.45 | 45.90 | 45.45 | 45.76 | 64,428 | +0.16(+0.35%) |
Sep 27, 2018 | 45.71 | 45.71 | 45.55 | 45.60 | 62,835 | +0.07(+0.15%) |
Sep 26, 2018 | 45.83 | 45.94 | 45.43 | 45.53 | 28,324 | -0.25(-0.56%) |
Sep 25, 2018 | 45.78 | 45.88 | 45.68 | 45.78 | 111,125 | +0.12(+0.25%) |
Sep 24, 2018 | 45.46 | 45.69 | 45.35 | 45.67 | 33,973 | +0.03(+0.07%) |
Sep 21, 2018 | 45.97 | 45.97 | 45.63 | 45.64 | 18,509 | -0.16(-0.34%) |
Sep 20, 2018 | 45.68 | 45.89 | 45.53 | 45.79 | 18,109 | +0.28(+0.62%) |
Sep 19, 2018 | 45.99 | 45.99 | 45.34 | 45.51 | 17,784 | -0.44(-0.97%) |
Sep 18, 2018 | 45.86 | 46.10 | 45.82 | 45.95 | 30,410 | +0.28(+0.62%) |
Sep 17, 2018 | 46.41 | 46.41 | 45.67 | 45.67 | 16,056 | -0.91(-1.95%) |
Sep 14, 2018 | 46.52 | 46.66 | 46.31 | 46.58 | 12,946 | +0.17(+0.37%) |
Sep 13, 2018 | 46.56 | 46.67 | 46.29 | 46.41 | 70,568 | +0.02(+0.04%) |
Sep 12, 2018 | 46.37 | 46.39 | 45.81 | 46.39 | 19,801 | +0.06(+0.13%) |
Sep 11, 2018 | 46.08 | 46.43 | 45.96 | 46.33 | 33,306 | +0.28(+0.60%) |
Sep 10, 2018 | 46.03 | 46.14 | 45.89 | 46.05 | 29,890 | +0.26(+0.56%) |
Sep 07, 2018 | 45.56 | 46.12 | 45.56 | 45.80 | 12,845 | +0.09(+0.19%) |
Sep 06, 2018 | 45.72 | 45.92 | 45.58 | 45.71 | 40,224 | -0.23(-0.49%) |
Sep 05, 2018 | 46.27 | 46.27 | 45.53 | 45.93 | 83,682 | -0.51(-1.11%) |