Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.65 | 46.20 | 42.90 | 45.60 | 153,940 | +1.65(+3.75%) |
Nov 29, 2018 | 43.95 | 44.10 | 42.90 | 43.95 | 45,172 | +0.15(+0.34%) |
Nov 28, 2018 | 43.95 | 44.25 | 42.75 | 43.80 | 59,346 | +0.00(+0.00%) |
Nov 27, 2018 | 44.40 | 44.85 | 42.45 | 43.80 | 69,211 | -0.30(-0.68%) |
Nov 26, 2018 | 42.75 | 44.85 | 42.00 | 44.10 | 154,171 | +1.50(+3.52%) |
Nov 23, 2018 | 40.95 | 42.60 | 40.80 | 42.60 | 36,673 | +1.80(+4.41%) |
Nov 21, 2018 | 40.80 | 40.80 | 40.80 | 0 | +1.05(+2.64%) | |
Nov 20, 2018 | 40.20 | 40.95 | 39.30 | 39.75 | 67,920 | -1.05(-2.57%) |
Nov 19, 2018 | 42.75 | 43.50 | 39.90 | 40.80 | 77,585 | -1.80(-4.23%) |
Nov 16, 2018 | 40.05 | 44.10 | 39.45 | 42.60 | 168,266 | +1.95(+4.80%) |
Nov 15, 2018 | 40.80 | 41.25 | 39.60 | 40.65 | 64,663 | -0.30(-0.73%) |
Nov 14, 2018 | 38.85 | 41.70 | 38.25 | 40.95 | 135,290 | +1.80(+4.60%) |
Nov 13, 2018 | 38.85 | 39.60 | 37.65 | 39.15 | 71,464 | +0.60(+1.56%) |
Nov 12, 2018 | 41.85 | 41.85 | 37.95 | 38.55 | 153,642 | -3.30(-7.89%) |
Nov 09, 2018 | 39.15 | 41.85 | 37.65 | 41.85 | 127,580 | +2.40(+6.08%) |
Nov 08, 2018 | 40.20 | 40.35 | 37.95 | 39.45 | 80,814 | -0.60(-1.50%) |
Nov 07, 2018 | 38.10 | 40.05 | 37.95 | 40.05 | 118,691 | +1.80(+4.71%) |
Nov 06, 2018 | 39.00 | 40.05 | 37.80 | 38.25 | 75,533 | -0.15(-0.39%) |
Nov 05, 2018 | 39.90 | 40.35 | 37.35 | 38.40 | 91,574 | -1.05(-2.66%) |
Nov 02, 2018 | 37.80 | 40.20 | 37.20 | 39.45 | 100,213 | +2.10(+5.62%) |
Nov 01, 2018 | 36.75 | 37.95 | 36.45 | 37.35 | 59,291 | +1.05(+2.89%) |
Oct 31, 2018 | 35.40 | 36.60 | 34.50 | 36.30 | 82,532 | +1.50(+4.31%) |
Oct 30, 2018 | 34.95 | 35.55 | 33.30 | 34.80 | 106,802 | -0.60(-1.69%) |
Oct 29, 2018 | 37.65 | 38.10 | 34.95 | 35.40 | 109,511 | -1.95(-5.22%) |
Oct 26, 2018 | 33.60 | 37.50 | 31.50 | 37.35 | 255,113 | +0.60(+1.63%) |
Oct 25, 2018 | 38.40 | 38.40 | 35.22 | 36.75 | 320,447 | -1.65(-4.30%) |
Oct 24, 2018 | 41.10 | 41.85 | 38.25 | 38.40 | 81,922 | -2.70(-6.57%) |
Oct 23, 2018 | 39.90 | 41.25 | 35.70 | 41.10 | 210,947 | +0.90(+2.24%) |
Oct 22, 2018 | 43.50 | 43.95 | 39.75 | 40.20 | 159,070 | -3.00(-6.94%) |
Oct 19, 2018 | 42.90 | 44.77 | 42.90 | 43.20 | 97,813 | -0.75(-1.71%) |
Oct 18, 2018 | 45.15 | 45.75 | 42.60 | 43.95 | 111,364 | -1.65(-3.62%) |
Oct 17, 2018 | 46.05 | 46.50 | 43.20 | 45.60 | 127,509 | +0.30(+0.66%) |
Oct 16, 2018 | 43.50 | 46.05 | 41.85 | 45.30 | 207,968 | +2.70(+6.34%) |
Oct 15, 2018 | 42.90 | 43.20 | 41.55 | 42.60 | 118,666 | +0.45(+1.07%) |
Oct 12, 2018 | 42.90 | 44.55 | 41.85 | 42.15 | 143,000 | +0.75(+1.81%) |
Oct 11, 2018 | 42.00 | 44.10 | 41.10 | 41.40 | 233,530 | -4.20(-9.21%) |
Oct 10, 2018 | 49.05 | 49.35 | 45.15 | 45.60 | 298,406 | -1.05(-2.25%) |
Oct 09, 2018 | 42.75 | 49.05 | 42.60 | 46.65 | 829,280 | +4.20(+9.89%) |
Oct 08, 2018 | 40.05 | 43.35 | 40.05 | 42.45 | 210,542 | +2.55(+6.39%) |
Oct 05, 2018 | 40.20 | 40.50 | 38.55 | 39.90 | 72,126 | +0.30(+0.76%) |
Oct 04, 2018 | 39.90 | 40.05 | 38.40 | 39.60 | 98,156 | -0.60(-1.49%) |
Oct 03, 2018 | 41.25 | 41.48 | 39.15 | 40.20 | 107,376 | -0.75(-1.83%) |
Oct 02, 2018 | 41.40 | 42.90 | 40.80 | 40.95 | 102,649 | -0.75(-1.80%) |
Oct 01, 2018 | 43.20 | 43.65 | 41.25 | 41.70 | 113,456 | -0.45(-1.07%) |
Sep 28, 2018 | 42.60 | 44.25 | 42.00 | 42.15 | 142,720 | -0.45(-1.06%) |
Sep 27, 2018 | 40.95 | 43.50 | 40.95 | 42.60 | 128,250 | +1.50(+3.65%) |
Sep 26, 2018 | 40.50 | 41.70 | 40.50 | 41.10 | 57,408 | +0.15(+0.37%) |
Sep 25, 2018 | 40.80 | 42.30 | 40.05 | 40.95 | 87,496 | +0.00(+0.00%) |
Sep 24, 2018 | 42.15 | 42.30 | 40.65 | 40.95 | 72,455 | -1.20(-2.85%) |
Sep 21, 2018 | 42.00 | 42.75 | 41.25 | 42.15 | 176,186 | +0.30(+0.72%) |
Sep 20, 2018 | 43.20 | 43.20 | 39.75 | 41.85 | 173,772 | -0.30(-0.71%) |
Sep 19, 2018 | 42.00 | 43.80 | 41.25 | 42.15 | 261,468 | +1.35(+3.31%) |
Sep 18, 2018 | 39.75 | 42.00 | 39.30 | 40.80 | 137,950 | +1.50(+3.82%) |
Sep 17, 2018 | 38.85 | 39.45 | 38.70 | 39.30 | 63,555 | +0.90(+2.34%) |
Sep 14, 2018 | 38.10 | 38.85 | 36.60 | 38.40 | 95,006 | +0.30(+0.79%) |
Sep 13, 2018 | 40.65 | 41.10 | 38.10 | 38.10 | 95,046 | -2.55(-6.27%) |
Sep 12, 2018 | 42.45 | 42.75 | 39.75 | 40.65 | 122,067 | -1.80(-4.24%) |
Sep 11, 2018 | 42.60 | 42.75 | 40.65 | 42.45 | 112,454 | +0.90(+2.17%) |
Sep 10, 2018 | 40.20 | 42.00 | 39.90 | 41.55 | 97,566 | +1.50(+3.75%) |
Sep 07, 2018 | 39.15 | 40.50 | 38.40 | 40.05 | 97,800 | +1.35(+3.49%) |
Sep 06, 2018 | 41.25 | 41.55 | 38.70 | 38.70 | 74,780 | -2.70(-6.52%) |
Sep 05, 2018 | 42.30 | 42.45 | 39.00 | 41.40 | 117,464 | +0.30(+0.73%) |