Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.67 | 38.99 | 38.64 | 38.93 | 61,395 | +0.27(+0.71%) |
Nov 29, 2018 | 38.67 | 38.79 | 38.48 | 38.65 | 76,645 | -0.03(-0.08%) |
Nov 28, 2018 | 38.48 | 38.69 | 38.13 | 38.68 | 79,988 | +0.31(+0.82%) |
Nov 27, 2018 | 38.22 | 38.37 | 38.13 | 38.37 | 60,989 | +0.10(+0.25%) |
Nov 26, 2018 | 38.07 | 38.29 | 38.05 | 38.27 | 55,037 | +0.47(+1.24%) |
Nov 23, 2018 | 37.58 | 38.00 | 37.58 | 37.80 | 30,517 | -0.14(-0.37%) |
Nov 21, 2018 | 37.95 | 37.95 | 37.95 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 38.19 | 38.32 | 37.90 | 38.01 | 124,094 | -0.51(-1.33%) |
Nov 19, 2018 | 38.57 | 38.70 | 38.32 | 38.52 | 29,476 | -0.09(-0.23%) |
Nov 16, 2018 | 38.39 | 38.67 | 38.39 | 38.61 | 54,787 | +0.26(+0.67%) |
Nov 15, 2018 | 38.15 | 38.48 | 37.83 | 38.35 | 53,029 | +0.20(+0.52%) |
Nov 14, 2018 | 38.67 | 38.67 | 38.07 | 38.15 | 55,351 | -0.29(-0.76%) |
Nov 13, 2018 | 38.50 | 38.70 | 38.32 | 38.44 | 63,429 | +0.03(+0.07%) |
Nov 12, 2018 | 38.47 | 38.85 | 38.42 | 38.42 | 84,321 | -0.29(-0.76%) |
Nov 09, 2018 | 38.56 | 38.78 | 38.50 | 38.71 | 40,465 | +0.04(+0.10%) |
Nov 08, 2018 | 38.66 | 38.76 | 38.53 | 38.67 | 53,157 | -0.05(-0.14%) |
Nov 07, 2018 | 38.60 | 38.73 | 38.20 | 38.73 | 289,228 | +0.42(+1.11%) |
Nov 06, 2018 | 38.03 | 38.30 | 37.96 | 38.30 | 37,049 | +0.29(+0.76%) |
Nov 05, 2018 | 37.66 | 38.06 | 37.66 | 38.01 | 94,731 | +0.45(+1.19%) |
Nov 02, 2018 | 37.88 | 37.94 | 37.32 | 37.56 | 47,932 | -0.20(-0.53%) |
Nov 01, 2018 | 37.55 | 37.83 | 37.52 | 37.76 | 292,075 | +0.33(+0.88%) |
Oct 31, 2018 | 37.58 | 37.74 | 37.41 | 37.44 | 59,142 | -0.13(-0.34%) |
Oct 30, 2018 | 37.07 | 37.57 | 37.05 | 37.56 | 53,325 | +0.57(+1.55%) |
Oct 29, 2018 | 37.02 | 37.36 | 36.77 | 36.99 | 43,555 | +0.32(+0.88%) |
Oct 26, 2018 | 36.96 | 37.09 | 36.48 | 36.67 | 77,800 | -0.56(-1.49%) |
Oct 25, 2018 | 37.28 | 37.43 | 37.02 | 37.22 | 54,726 | +0.01(+0.02%) |
Oct 24, 2018 | 37.62 | 37.62 | 37.19 | 37.22 | 78,376 | -0.32(-0.84%) |
Oct 23, 2018 | 37.51 | 37.73 | 37.18 | 37.53 | 73,342 | -0.25(-0.66%) |
Oct 22, 2018 | 38.10 | 38.15 | 37.75 | 37.78 | 47,070 | -0.37(-0.98%) |
Oct 19, 2018 | 38.20 | 38.31 | 38.02 | 38.15 | 88,037 | +0.20(+0.53%) |
Oct 18, 2018 | 38.21 | 38.36 | 37.79 | 37.95 | 34,664 | -0.22(-0.58%) |
Oct 17, 2018 | 38.20 | 38.26 | 37.80 | 38.17 | 99,106 | +0.03(+0.08%) |
Oct 16, 2018 | 37.79 | 38.14 | 37.64 | 38.14 | 89,262 | +0.46(+1.21%) |
Oct 15, 2018 | 37.68 | 37.89 | 37.59 | 37.69 | 74,925 | +0.01(+0.02%) |
Oct 12, 2018 | 38.15 | 38.15 | 37.24 | 37.68 | 150,037 | +0.02(+0.06%) |
Oct 11, 2018 | 38.56 | 38.81 | 37.57 | 37.66 | 134,044 | -0.96(-2.48%) |
Oct 10, 2018 | 39.32 | 39.34 | 38.62 | 38.62 | 88,206 | -0.65(-1.65%) |
Oct 09, 2018 | 39.52 | 39.52 | 39.26 | 39.26 | 57,327 | -0.28(-0.72%) |
Oct 08, 2018 | 39.17 | 39.59 | 39.17 | 39.55 | 37,081 | +0.25(+0.64%) |
Oct 05, 2018 | 39.13 | 39.40 | 39.13 | 39.30 | 57,381 | +0.06(+0.15%) |
Oct 04, 2018 | 39.30 | 39.30 | 39.10 | 39.24 | 43,075 | -0.02(-0.06%) |
Oct 03, 2018 | 39.49 | 39.53 | 39.21 | 39.26 | 106,109 | -0.12(-0.29%) |
Oct 02, 2018 | 39.18 | 39.45 | 39.18 | 39.38 | 50,156 | +0.16(+0.40%) |
Oct 01, 2018 | 39.44 | 39.44 | 39.14 | 39.22 | 95,696 | +0.02(+0.05%) |
Sep 28, 2018 | 39.03 | 39.26 | 39.03 | 39.20 | 53,032 | +0.12(+0.31%) |
Sep 27, 2018 | 39.02 | 39.30 | 39.02 | 39.08 | 64,740 | +0.01(+0.02%) |
Sep 26, 2018 | 39.44 | 39.44 | 39.07 | 39.07 | 110,661 | -0.23(-0.60%) |
Sep 25, 2018 | 39.71 | 39.71 | 39.31 | 39.31 | 51,103 | -0.29(-0.73%) |
Sep 24, 2018 | 40.05 | 40.05 | 39.55 | 39.59 | 69,849 | -0.43(-1.08%) |
Sep 21, 2018 | 40.03 | 40.09 | 39.94 | 40.02 | 126,601 | +0.09(+0.23%) |
Sep 20, 2018 | 40.07 | 40.07 | 39.73 | 39.93 | 71,479 | +0.16(+0.40%) |
Sep 19, 2018 | 40.07 | 40.07 | 39.72 | 39.78 | 425,803 | -0.26(-0.66%) |
Sep 18, 2018 | 40.16 | 40.16 | 39.86 | 40.04 | 36,355 | +0.05(+0.12%) |
Sep 17, 2018 | 40.23 | 40.23 | 39.96 | 39.99 | 42,628 | -0.11(-0.27%) |
Sep 14, 2018 | 40.15 | 40.15 | 39.85 | 40.10 | 77,434 | +0.10(+0.25%) |
Sep 13, 2018 | 40.16 | 40.16 | 39.88 | 40.00 | 55,987 | +0.05(+0.12%) |
Sep 12, 2018 | 39.97 | 40.00 | 39.87 | 39.95 | 51,437 | +0.09(+0.23%) |
Sep 11, 2018 | 39.87 | 39.96 | 39.83 | 39.86 | 68,204 | -0.09(-0.23%) |
Sep 10, 2018 | 40.03 | 40.10 | 39.92 | 39.95 | 64,938 | +0.12(+0.29%) |
Sep 07, 2018 | 40.02 | 40.02 | 39.70 | 39.83 | 152,815 | -0.13(-0.33%) |
Sep 06, 2018 | 40.07 | 40.11 | 39.89 | 39.97 | 50,496 | -0.04(-0.09%) |
Sep 05, 2018 | 39.45 | 40.01 | 39.45 | 40.00 | 45,620 | +0.35(+0.87%) |