Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.21 | 40.80 | 39.35 | 40.12 | 743,400 | +0.10(+0.25%) |
Nov 29, 2018 | 39.43 | 40.48 | 39.27 | 40.02 | 1,225,771 | +0.27(+0.68%) |
Nov 28, 2018 | 38.75 | 39.82 | 37.57 | 39.75 | 590,045 | +1.36(+3.54%) |
Nov 27, 2018 | 38.33 | 39.21 | 37.89 | 38.39 | 282,243 | -0.08(-0.21%) |
Nov 26, 2018 | 37.26 | 38.88 | 37.26 | 38.47 | 653,188 | +1.43(+3.86%) |
Nov 23, 2018 | 36.23 | 37.57 | 35.60 | 37.04 | 790,100 | +0.70(+1.93%) |
Nov 21, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 35.01 | 36.52 | 33.89 | 36.08 | 1,764,908 | +0.44(+1.23%) |
Nov 19, 2018 | 38.66 | 39.25 | 34.83 | 35.64 | 1,867,421 | -3.32(-8.52%) |
Nov 16, 2018 | 37.00 | 39.26 | 36.76 | 38.96 | 1,465,600 | +1.66(+4.45%) |
Nov 15, 2018 | 36.42 | 37.49 | 36.28 | 37.30 | 1,134,989 | +1.02(+2.81%) |
Nov 14, 2018 | 36.61 | 36.95 | 35.90 | 36.28 | 4,946,528 | +0.11(+0.30%) |
Nov 13, 2018 | 36.24 | 37.01 | 35.11 | 36.17 | 1,388,740 | -0.34(-0.93%) |
Nov 12, 2018 | 38.00 | 38.25 | 36.34 | 36.51 | 1,029,324 | -2.65(-6.77%) |
Nov 09, 2018 | 38.80 | 39.64 | 38.66 | 39.16 | 699,300 | -0.21(-0.53%) |
Nov 08, 2018 | 39.18 | 40.00 | 38.77 | 39.37 | 675,010 | +0.12(+0.31%) |
Nov 07, 2018 | 38.58 | 39.94 | 38.44 | 39.25 | 1,220,019 | +1.25(+3.29%) |
Nov 06, 2018 | 37.95 | 39.51 | 37.63 | 38.00 | 891,307 | -0.03(-0.08%) |
Nov 05, 2018 | 38.29 | 38.55 | 37.45 | 38.03 | 599,781 | +0.03(+0.08%) |
Nov 02, 2018 | 39.00 | 39.50 | 37.81 | 38.00 | 707,700 | -0.73(-1.88%) |
Nov 01, 2018 | 38.23 | 38.94 | 37.75 | 38.73 | 776,261 | +0.76(+2.00%) |
Oct 31, 2018 | 36.90 | 38.23 | 36.60 | 37.97 | 1,038,791 | +1.50(+4.11%) |
Oct 30, 2018 | 35.43 | 37.36 | 34.90 | 36.47 | 1,341,940 | +0.79(+2.21%) |
Oct 29, 2018 | 36.70 | 39.02 | 34.15 | 35.68 | 2,103,026 | -0.72(-1.98%) |
Oct 26, 2018 | 36.09 | 37.29 | 35.80 | 36.40 | 869,400 | -0.38(-1.03%) |
Oct 25, 2018 | 36.01 | 36.83 | 35.68 | 36.78 | 596,401 | +0.95(+2.65%) |
Oct 24, 2018 | 35.94 | 37.05 | 35.75 | 35.83 | 967,011 | -0.42(-1.16%) |
Oct 23, 2018 | 36.60 | 36.98 | 35.84 | 36.25 | 1,256,117 | -0.94(-2.53%) |
Oct 22, 2018 | 36.27 | 37.74 | 35.87 | 37.19 | 541,070 | +0.92(+2.54%) |
Oct 19, 2018 | 36.40 | 37.73 | 35.77 | 36.27 | 362,000 | +0.01(+0.03%) |
Oct 18, 2018 | 37.49 | 37.63 | 35.72 | 36.26 | 610,536 | -1.36(-3.62%) |
Oct 17, 2018 | 38.82 | 39.00 | 36.06 | 37.62 | 723,876 | -0.85(-2.21%) |
Oct 16, 2018 | 37.67 | 39.00 | 36.69 | 38.47 | 590,183 | +1.41(+3.80%) |
Oct 15, 2018 | 36.10 | 37.39 | 35.88 | 37.06 | 441,269 | +0.84(+2.32%) |
Oct 12, 2018 | 36.39 | 37.49 | 35.85 | 36.22 | 386,600 | +0.52(+1.46%) |
Oct 11, 2018 | 35.70 | 36.73 | 35.25 | 35.70 | 728,409 | +0.00(+0.00%) |
Oct 10, 2018 | 38.56 | 38.67 | 35.42 | 35.70 | 1,016,215 | -3.08(-7.94%) |
Oct 09, 2018 | 40.00 | 41.33 | 38.49 | 38.78 | 708,729 | -1.44(-3.58%) |
Oct 08, 2018 | 39.83 | 40.52 | 38.92 | 40.22 | 520,057 | -0.06(-0.15%) |
Oct 05, 2018 | 42.00 | 42.18 | 39.09 | 40.28 | 1,168,400 | -1.78(-4.23%) |
Oct 04, 2018 | 44.24 | 44.24 | 41.70 | 42.06 | 722,591 | -2.23(-5.03%) |
Oct 03, 2018 | 43.09 | 44.45 | 42.57 | 44.29 | 1,047,095 | +1.29(+3.00%) |
Oct 02, 2018 | 43.00 | 43.33 | 42.56 | 43.00 | 979,826 | +0.00(+0.00%) |
Oct 01, 2018 | 42.50 | 44.03 | 42.35 | 43.00 | 731,877 | +0.97(+2.31%) |
Sep 28, 2018 | 41.69 | 42.09 | 40.98 | 42.03 | 410,400 | +0.24(+0.57%) |
Sep 27, 2018 | 41.10 | 42.32 | 40.83 | 41.79 | 339,885 | +0.83(+2.03%) |
Sep 26, 2018 | 41.10 | 41.87 | 40.76 | 40.96 | 561,636 | -0.19(-0.46%) |
Sep 25, 2018 | 42.30 | 43.00 | 40.84 | 41.15 | 331,440 | -1.16(-2.74%) |
Sep 24, 2018 | 41.86 | 42.67 | 41.50 | 42.31 | 222,905 | +0.30(+0.71%) |
Sep 21, 2018 | 43.12 | 43.39 | 41.83 | 42.01 | 569,000 | -1.00(-2.33%) |
Sep 20, 2018 | 43.99 | 44.30 | 41.92 | 43.01 | 679,262 | -0.41(-0.94%) |
Sep 19, 2018 | 44.25 | 44.98 | 42.85 | 43.42 | 682,682 | -0.58(-1.32%) |
Sep 18, 2018 | 43.36 | 44.97 | 43.06 | 44.00 | 1,907,184 | +0.25(+0.57%) |
Sep 17, 2018 | 41.37 | 44.19 | 41.00 | 43.75 | 1,232,064 | +2.30(+5.55%) |
Sep 14, 2018 | 37.36 | 41.85 | 37.36 | 41.45 | 1,585,000 | +4.27(+11.48%) |
Sep 13, 2018 | 36.80 | 37.87 | 36.80 | 37.18 | 199,857 | +0.64(+1.75%) |
Sep 12, 2018 | 37.42 | 37.54 | 36.46 | 36.54 | 201,796 | -0.84(-2.25%) |
Sep 11, 2018 | 37.52 | 37.85 | 37.16 | 37.38 | 147,648 | -0.15(-0.40%) |
Sep 10, 2018 | 37.76 | 38.65 | 37.42 | 37.53 | 206,807 | -0.19(-0.50%) |
Sep 07, 2018 | 37.42 | 38.80 | 36.70 | 37.72 | 211,600 | +0.21(+0.56%) |
Sep 06, 2018 | 37.16 | 37.68 | 36.07 | 37.51 | 110,915 | +0.51(+1.38%) |
Sep 05, 2018 | 38.46 | 38.49 | 36.80 | 37.00 | 238,780 | -1.63(-4.22%) |