Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.73 | 39.83 | 38.54 | 39.72 | 136,910 | +0.97(+2.49%) |
Nov 29, 2018 | 39.08 | 39.36 | 38.65 | 38.76 | 77,491 | -0.46(-1.16%) |
Nov 28, 2018 | 39.48 | 39.69 | 38.81 | 39.21 | 172,740 | -0.22(-0.55%) |
Nov 27, 2018 | 39.73 | 39.85 | 39.36 | 39.43 | 105,367 | -0.34(-0.85%) |
Nov 26, 2018 | 39.74 | 40.10 | 39.74 | 39.77 | 121,648 | +0.12(+0.29%) |
Nov 23, 2018 | 39.35 | 39.89 | 39.28 | 39.65 | 38,048 | +0.30(+0.75%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | -0.02(-0.05%) | |
Nov 20, 2018 | 39.42 | 39.54 | 39.24 | 39.37 | 90,091 | -0.07(-0.19%) |
Nov 19, 2018 | 39.24 | 39.48 | 39.03 | 39.45 | 113,647 | +0.15(+0.38%) |
Nov 16, 2018 | 39.14 | 39.42 | 38.92 | 39.30 | 454,797 | -0.10(-0.25%) |
Nov 15, 2018 | 38.88 | 39.64 | 38.47 | 39.40 | 158,705 | +0.47(+1.20%) |
Nov 14, 2018 | 39.66 | 40.20 | 38.91 | 38.93 | 131,253 | -0.63(-1.60%) |
Nov 13, 2018 | 39.71 | 40.28 | 39.34 | 39.56 | 132,671 | -0.12(-0.31%) |
Nov 12, 2018 | 39.67 | 40.58 | 39.66 | 39.69 | 121,626 | -0.02(-0.05%) |
Nov 09, 2018 | 40.34 | 40.57 | 39.64 | 39.70 | 86,829 | -0.64(-1.59%) |
Nov 08, 2018 | 39.98 | 40.69 | 39.83 | 40.34 | 105,278 | +0.37(+0.92%) |
Nov 07, 2018 | 40.28 | 40.71 | 39.92 | 39.98 | 89,354 | -0.12(-0.31%) |
Nov 06, 2018 | 39.54 | 40.25 | 39.54 | 40.10 | 94,310 | +0.57(+1.43%) |
Nov 05, 2018 | 39.62 | 39.86 | 39.22 | 39.53 | 217,795 | -0.07(-0.19%) |
Nov 02, 2018 | 39.55 | 39.73 | 39.36 | 39.61 | 103,902 | +0.20(+0.52%) |
Nov 01, 2018 | 40.18 | 40.42 | 39.37 | 39.40 | 102,455 | -0.63(-1.57%) |
Oct 31, 2018 | 41.30 | 41.30 | 39.98 | 40.03 | 162,829 | -0.95(-2.33%) |
Oct 30, 2018 | 41.28 | 41.48 | 40.63 | 40.98 | 346,029 | -0.22(-0.54%) |
Oct 29, 2018 | 41.67 | 41.67 | 40.73 | 41.20 | 193,247 | +0.05(+0.12%) |
Oct 26, 2018 | 40.94 | 41.35 | 40.49 | 41.16 | 214,959 | -0.02(-0.04%) |
Oct 25, 2018 | 40.59 | 41.80 | 38.61 | 41.17 | 369,465 | +2.95(+7.71%) |
Oct 24, 2018 | 38.95 | 39.22 | 38.22 | 38.23 | 171,099 | -0.79(-2.03%) |
Oct 23, 2018 | 38.86 | 39.51 | 38.86 | 39.02 | 259,616 | -0.09(-0.24%) |
Oct 22, 2018 | 38.94 | 39.42 | 38.87 | 39.11 | 77,856 | +0.31(+0.81%) |
Oct 19, 2018 | 38.25 | 38.99 | 38.01 | 38.80 | 65,691 | +0.52(+1.35%) |
Oct 18, 2018 | 38.48 | 38.59 | 38.21 | 38.28 | 136,359 | -0.20(-0.53%) |
Oct 17, 2018 | 38.60 | 38.60 | 38.23 | 38.49 | 144,539 | -0.16(-0.41%) |
Oct 16, 2018 | 38.14 | 38.90 | 37.81 | 38.65 | 102,577 | +0.68(+1.80%) |
Oct 15, 2018 | 37.20 | 38.04 | 37.20 | 37.96 | 129,024 | +0.90(+2.44%) |
Oct 12, 2018 | 37.83 | 38.39 | 36.36 | 37.06 | 201,138 | -0.44(-1.18%) |
Oct 11, 2018 | 38.33 | 38.93 | 37.45 | 37.50 | 178,107 | -0.89(-2.31%) |
Oct 10, 2018 | 38.80 | 38.98 | 38.22 | 38.39 | 91,344 | -0.39(-1.00%) |
Oct 09, 2018 | 38.40 | 39.03 | 37.75 | 38.78 | 90,913 | +0.34(+0.90%) |
Oct 08, 2018 | 37.59 | 38.60 | 37.41 | 38.43 | 52,403 | +0.90(+2.39%) |
Oct 05, 2018 | 37.75 | 37.99 | 37.35 | 37.53 | 58,536 | -0.15(-0.39%) |
Oct 04, 2018 | 37.89 | 37.89 | 37.45 | 37.68 | 53,791 | -0.22(-0.57%) |
Oct 03, 2018 | 37.50 | 38.05 | 37.22 | 37.90 | 68,452 | +0.50(+1.33%) |
Oct 02, 2018 | 37.17 | 37.58 | 36.84 | 37.40 | 59,726 | +0.22(+0.60%) |
Oct 01, 2018 | 38.22 | 38.65 | 37.03 | 37.18 | 56,626 | -0.92(-2.42%) |
Sep 28, 2018 | 37.52 | 38.38 | 37.48 | 38.10 | 87,479 | +0.52(+1.39%) |
Sep 27, 2018 | 37.85 | 38.04 | 37.58 | 37.58 | 52,739 | -0.22(-0.57%) |
Sep 26, 2018 | 38.44 | 38.62 | 37.76 | 37.79 | 67,935 | -0.58(-1.52%) |
Sep 25, 2018 | 38.59 | 38.87 | 38.35 | 38.38 | 56,692 | -0.09(-0.24%) |
Sep 24, 2018 | 39.08 | 39.45 | 38.25 | 38.47 | 210,988 | -0.74(-1.88%) |
Sep 21, 2018 | 38.99 | 39.21 | 38.87 | 39.21 | 257,398 | +0.15(+0.39%) |
Sep 20, 2018 | 39.18 | 39.58 | 38.98 | 39.05 | 72,868 | +0.03(+0.08%) |
Sep 19, 2018 | 39.21 | 39.54 | 38.93 | 39.02 | 120,369 | -0.25(-0.63%) |
Sep 18, 2018 | 39.42 | 39.67 | 38.68 | 39.27 | 90,868 | -0.18(-0.47%) |
Sep 17, 2018 | 39.82 | 39.82 | 39.33 | 39.45 | 63,782 | -0.40(-1.00%) |
Sep 14, 2018 | 39.39 | 40.13 | 39.08 | 39.85 | 125,040 | +0.52(+1.33%) |
Sep 13, 2018 | 39.71 | 39.71 | 39.21 | 39.33 | 193,255 | +0.06(+0.16%) |
Sep 12, 2018 | 38.81 | 39.36 | 38.81 | 39.27 | 196,681 | +0.40(+1.03%) |
Sep 11, 2018 | 39.21 | 39.56 | 38.74 | 38.87 | 67,022 | -0.43(-1.10%) |
Sep 10, 2018 | 39.64 | 39.70 | 39.05 | 39.30 | 66,109 | -0.31(-0.78%) |
Sep 07, 2018 | 39.62 | 39.85 | 39.27 | 39.61 | 171,544 | +0.22(+0.55%) |
Sep 06, 2018 | 38.93 | 39.45 | 38.93 | 39.39 | 59,456 | +0.29(+0.74%) |
Sep 05, 2018 | 38.83 | 39.22 | 38.80 | 39.10 | 35,923 | +0.34(+0.87%) |