Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.45 | 37.70 | 36.53 | 36.74 | 5,600,615 | -1.14(-3.01%) |
Nov 29, 2018 | 37.01 | 38.30 | 36.69 | 37.88 | 5,327,256 | +0.81(+2.18%) |
Nov 28, 2018 | 37.73 | 37.95 | 36.84 | 37.07 | 4,922,618 | -0.54(-1.44%) |
Nov 27, 2018 | 38.14 | 38.34 | 37.18 | 37.61 | 3,535,308 | -0.76(-1.97%) |
Nov 26, 2018 | 38.22 | 38.68 | 37.98 | 38.37 | 3,554,351 | +0.73(+1.94%) |
Nov 23, 2018 | 38.10 | 38.24 | 37.40 | 37.64 | 3,001,600 | -0.85(-2.22%) |
Nov 21, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.56(+1.47%) | |
Nov 20, 2018 | 38.94 | 39.52 | 37.64 | 37.94 | 5,630,285 | -1.70(-4.28%) |
Nov 19, 2018 | 40.76 | 41.16 | 39.43 | 39.63 | 3,656,255 | -1.38(-3.36%) |
Nov 16, 2018 | 40.43 | 41.31 | 40.22 | 41.01 | 3,770,832 | +0.42(+1.03%) |
Nov 15, 2018 | 39.08 | 40.74 | 38.98 | 40.59 | 5,871,669 | +1.38(+3.51%) |
Nov 14, 2018 | 41.55 | 42.26 | 38.85 | 39.22 | 8,961,376 | -3.67(-8.55%) |
Nov 13, 2018 | 44.32 | 44.74 | 42.83 | 42.88 | 4,089,950 | -1.50(-3.37%) |
Nov 12, 2018 | 45.31 | 45.38 | 43.89 | 44.38 | 3,359,127 | -0.82(-1.82%) |
Nov 09, 2018 | 45.97 | 45.97 | 44.55 | 45.20 | 4,055,822 | -1.26(-2.70%) |
Nov 08, 2018 | 46.25 | 46.81 | 45.89 | 46.46 | 2,953,348 | +0.10(+0.22%) |
Nov 07, 2018 | 44.91 | 46.60 | 44.48 | 46.35 | 4,141,556 | +1.65(+3.70%) |
Nov 06, 2018 | 43.29 | 44.73 | 43.29 | 44.70 | 3,113,892 | +1.86(+4.34%) |
Nov 05, 2018 | 42.85 | 43.14 | 42.13 | 42.84 | 3,571,042 | -0.16(-0.38%) |
Nov 02, 2018 | 44.84 | 45.16 | 42.86 | 43.00 | 4,802,245 | -1.19(-2.68%) |
Nov 01, 2018 | 41.51 | 44.59 | 41.01 | 44.19 | 10,450,372 | +2.61(+6.29%) |
Oct 31, 2018 | 41.37 | 42.48 | 41.20 | 41.57 | 7,423,351 | +1.54(+3.85%) |
Oct 30, 2018 | 38.87 | 40.30 | 38.37 | 40.03 | 5,465,023 | +1.23(+3.17%) |
Oct 29, 2018 | 38.98 | 39.80 | 38.38 | 38.80 | 6,500,597 | +0.39(+1.01%) |
Oct 26, 2018 | 38.25 | 39.26 | 37.49 | 38.42 | 5,231,199 | -0.43(-1.11%) |
Oct 25, 2018 | 38.75 | 39.29 | 38.45 | 38.85 | 3,328,391 | +0.51(+1.33%) |
Oct 24, 2018 | 40.85 | 41.02 | 38.21 | 38.34 | 6,467,251 | -2.51(-6.15%) |
Oct 23, 2018 | 41.45 | 41.66 | 40.13 | 40.85 | 5,747,821 | -1.62(-3.81%) |
Oct 22, 2018 | 44.01 | 44.14 | 42.01 | 42.47 | 4,181,247 | -1.37(-3.12%) |
Oct 19, 2018 | 44.16 | 44.82 | 43.79 | 43.83 | 3,278,785 | -0.16(-0.35%) |
Oct 18, 2018 | 44.36 | 44.96 | 43.85 | 43.99 | 3,119,511 | -0.59(-1.32%) |
Oct 17, 2018 | 45.37 | 45.64 | 44.02 | 44.58 | 2,693,825 | -0.69(-1.53%) |
Oct 16, 2018 | 44.19 | 45.31 | 43.80 | 45.27 | 2,104,020 | +1.31(+2.97%) |
Oct 15, 2018 | 44.99 | 45.36 | 43.78 | 43.96 | 4,439,694 | -1.42(-3.13%) |
Oct 12, 2018 | 45.38 | 46.42 | 45.07 | 45.38 | 3,318,526 | +1.13(+2.54%) |
Oct 11, 2018 | 43.81 | 45.46 | 43.50 | 44.26 | 4,822,782 | +0.68(+1.57%) |
Oct 10, 2018 | 48.03 | 48.29 | 43.55 | 43.57 | 7,319,479 | -3.87(-8.16%) |
Oct 09, 2018 | 47.62 | 48.40 | 47.31 | 47.44 | 2,112,453 | -0.45(-0.94%) |
Oct 08, 2018 | 47.65 | 48.20 | 47.17 | 47.89 | 2,526,709 | +0.27(+0.56%) |
Oct 05, 2018 | 48.56 | 48.63 | 47.03 | 47.62 | 2,573,374 | -0.90(-1.86%) |
Oct 04, 2018 | 48.07 | 48.91 | 47.68 | 48.53 | 2,849,632 | +0.64(+1.34%) |
Oct 03, 2018 | 48.27 | 48.32 | 47.39 | 47.88 | 3,436,291 | -0.42(-0.88%) |
Oct 02, 2018 | 47.80 | 48.83 | 47.57 | 48.31 | 3,371,249 | +0.87(+1.84%) |
Oct 01, 2018 | 47.38 | 48.12 | 46.78 | 47.43 | 2,903,454 | +0.31(+0.66%) |
Sep 28, 2018 | 46.76 | 47.61 | 46.38 | 47.12 | 3,191,330 | +0.58(+1.25%) |
Sep 27, 2018 | 47.57 | 48.01 | 46.29 | 46.54 | 3,242,114 | -0.96(-2.02%) |
Sep 26, 2018 | 46.93 | 47.97 | 46.61 | 47.50 | 3,312,375 | +0.54(+1.14%) |
Sep 25, 2018 | 45.91 | 47.73 | 45.91 | 46.97 | 3,132,817 | +1.26(+2.75%) |
Sep 24, 2018 | 45.73 | 46.33 | 45.60 | 45.71 | 1,618,556 | +0.00(+0.00%) |
Sep 21, 2018 | 46.53 | 46.72 | 45.63 | 45.71 | 4,494,480 | -0.43(-0.94%) |
Sep 20, 2018 | 46.19 | 46.58 | 45.99 | 46.14 | 2,203,711 | +0.16(+0.34%) |
Sep 19, 2018 | 45.69 | 46.77 | 45.57 | 45.99 | 2,504,380 | +0.55(+1.20%) |
Sep 18, 2018 | 45.30 | 45.76 | 44.97 | 45.44 | 2,550,446 | +0.48(+1.06%) |
Sep 17, 2018 | 44.79 | 45.63 | 44.75 | 44.97 | 2,208,388 | +0.35(+0.78%) |
Sep 14, 2018 | 44.11 | 44.75 | 44.05 | 44.62 | 2,148,117 | +0.22(+0.49%) |
Sep 13, 2018 | 45.74 | 46.02 | 44.34 | 44.41 | 2,889,735 | -1.11(-2.43%) |
Sep 12, 2018 | 45.30 | 45.79 | 44.78 | 45.51 | 2,483,466 | +0.22(+0.48%) |
Sep 11, 2018 | 44.63 | 45.63 | 44.28 | 45.30 | 2,722,424 | +0.74(+1.67%) |
Sep 10, 2018 | 44.34 | 44.92 | 44.25 | 44.55 | 2,065,775 | +0.47(+1.06%) |
Sep 07, 2018 | 43.71 | 44.35 | 43.46 | 44.08 | 1,823,138 | -0.02(-0.04%) |
Sep 06, 2018 | 44.29 | 44.78 | 43.83 | 44.10 | 1,871,796 | -0.25(-0.57%) |
Sep 05, 2018 | 44.68 | 44.70 | 43.33 | 44.35 | 3,014,443 | -0.53(-1.18%) |