Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.89 | 38.95 | 37.86 | 38.13 | 292,885 | +0.25(+0.67%) |
Nov 29, 2018 | 37.18 | 38.06 | 37.18 | 37.88 | 128,776 | +0.52(+1.39%) |
Nov 28, 2018 | 36.38 | 37.39 | 35.55 | 37.36 | 171,194 | +1.00(+2.75%) |
Nov 27, 2018 | 36.11 | 36.76 | 35.95 | 36.36 | 124,355 | +0.02(+0.05%) |
Nov 26, 2018 | 35.66 | 36.70 | 35.66 | 36.34 | 179,045 | +0.97(+2.75%) |
Nov 23, 2018 | 35.82 | 36.07 | 35.25 | 35.37 | 127,309 | -0.79(-2.19%) |
Nov 21, 2018 | 36.16 | 36.16 | 36.16 | 0 | +0.25(+0.71%) | |
Nov 20, 2018 | 37.37 | 37.37 | 35.87 | 35.90 | 216,876 | -1.71(-4.54%) |
Nov 19, 2018 | 38.89 | 38.91 | 37.52 | 37.61 | 160,118 | -1.28(-3.30%) |
Nov 16, 2018 | 38.86 | 39.25 | 38.23 | 38.90 | 284,511 | -0.12(-0.31%) |
Nov 15, 2018 | 38.29 | 39.41 | 38.26 | 39.02 | 148,269 | +0.49(+1.27%) |
Nov 14, 2018 | 38.53 | 39.16 | 38.31 | 38.53 | 101,520 | +0.33(+0.86%) |
Nov 13, 2018 | 38.62 | 39.18 | 38.09 | 38.20 | 202,737 | -0.15(-0.39%) |
Nov 12, 2018 | 39.11 | 39.27 | 38.26 | 38.35 | 95,871 | -0.58(-1.49%) |
Nov 09, 2018 | 39.30 | 40.31 | 38.52 | 38.93 | 110,174 | -0.44(-1.12%) |
Nov 08, 2018 | 39.41 | 39.68 | 39.05 | 39.37 | 132,229 | -0.28(-0.71%) |
Nov 07, 2018 | 39.52 | 39.96 | 39.05 | 39.65 | 166,185 | +0.19(+0.48%) |
Nov 06, 2018 | 39.29 | 40.18 | 39.06 | 39.46 | 148,255 | +0.07(+0.19%) |
Nov 05, 2018 | 39.46 | 40.50 | 38.91 | 39.39 | 252,635 | +0.04(+0.10%) |
Nov 02, 2018 | 38.77 | 40.54 | 38.72 | 39.35 | 364,972 | +0.69(+1.79%) |
Nov 01, 2018 | 38.77 | 38.80 | 37.95 | 38.66 | 209,182 | +0.10(+0.27%) |
Oct 31, 2018 | 38.25 | 39.43 | 38.25 | 38.55 | 286,751 | +0.73(+1.93%) |
Oct 30, 2018 | 37.15 | 37.89 | 36.87 | 37.82 | 262,027 | +0.72(+1.95%) |
Oct 29, 2018 | 37.83 | 38.73 | 36.59 | 37.10 | 143,413 | -0.35(-0.93%) |
Oct 26, 2018 | 37.21 | 38.16 | 36.39 | 37.45 | 247,118 | -0.20(-0.52%) |
Oct 25, 2018 | 37.19 | 37.88 | 37.05 | 37.64 | 336,542 | +0.50(+1.34%) |
Oct 24, 2018 | 39.02 | 39.36 | 37.09 | 37.15 | 344,827 | -1.88(-4.83%) |
Oct 23, 2018 | 38.80 | 39.15 | 37.49 | 39.03 | 464,673 | -0.28(-0.72%) |
Oct 22, 2018 | 38.90 | 40.61 | 38.39 | 39.31 | 340,704 | -0.20(-0.50%) |
Oct 19, 2018 | 37.89 | 41.78 | 37.65 | 39.51 | 431,951 | -1.21(-2.97%) |
Oct 18, 2018 | 40.01 | 41.23 | 39.85 | 40.72 | 314,944 | +0.55(+1.38%) |
Oct 17, 2018 | 41.25 | 41.54 | 39.65 | 40.17 | 266,944 | -1.09(-2.64%) |
Oct 16, 2018 | 39.79 | 41.38 | 38.87 | 41.25 | 232,706 | +1.79(+4.54%) |
Oct 15, 2018 | 38.19 | 39.81 | 38.12 | 39.46 | 164,959 | +1.27(+3.31%) |
Oct 12, 2018 | 39.22 | 39.45 | 37.80 | 38.20 | 269,196 | -0.48(-1.24%) |
Oct 11, 2018 | 38.63 | 39.03 | 38.23 | 38.68 | 192,604 | -0.15(-0.39%) |
Oct 10, 2018 | 39.81 | 40.13 | 38.72 | 38.83 | 186,849 | -1.12(-2.79%) |
Oct 09, 2018 | 40.07 | 40.35 | 39.50 | 39.94 | 152,106 | -0.14(-0.35%) |
Oct 08, 2018 | 40.00 | 40.22 | 39.43 | 40.08 | 81,058 | +0.08(+0.19%) |
Oct 05, 2018 | 40.43 | 40.47 | 39.48 | 40.01 | 327,109 | -0.33(-0.81%) |
Oct 04, 2018 | 40.63 | 40.63 | 40.04 | 40.34 | 118,287 | -0.34(-0.83%) |
Oct 03, 2018 | 40.42 | 41.29 | 40.05 | 40.67 | 104,347 | +0.34(+0.84%) |
Oct 02, 2018 | 40.37 | 40.46 | 39.48 | 40.34 | 199,250 | -0.05(-0.12%) |
Oct 01, 2018 | 41.20 | 41.25 | 39.95 | 40.38 | 148,120 | -0.73(-1.78%) |
Sep 28, 2018 | 40.60 | 41.40 | 39.99 | 41.11 | 199,444 | +0.42(+1.04%) |
Sep 27, 2018 | 40.83 | 41.40 | 40.27 | 40.69 | 148,589 | -0.14(-0.34%) |
Sep 26, 2018 | 41.35 | 41.44 | 40.69 | 40.83 | 167,511 | -0.38(-0.91%) |
Sep 25, 2018 | 41.25 | 41.77 | 41.02 | 41.21 | 151,007 | +0.23(+0.57%) |
Sep 24, 2018 | 40.65 | 41.02 | 40.50 | 40.97 | 227,920 | +0.33(+0.81%) |
Sep 21, 2018 | 40.60 | 41.07 | 40.55 | 40.65 | 288,394 | -0.09(-0.23%) |
Sep 20, 2018 | 40.79 | 41.40 | 40.69 | 40.74 | 135,691 | +0.33(+0.81%) |
Sep 19, 2018 | 40.69 | 40.69 | 39.99 | 40.41 | 235,911 | +0.56(+1.41%) |
Sep 18, 2018 | 39.47 | 39.94 | 39.38 | 39.85 | 184,583 | +0.42(+1.07%) |
Sep 17, 2018 | 39.24 | 40.04 | 39.00 | 39.43 | 335,849 | +0.52(+1.33%) |
Sep 14, 2018 | 37.69 | 39.24 | 37.64 | 38.91 | 218,215 | +1.17(+3.11%) |
Sep 13, 2018 | 37.32 | 37.97 | 36.94 | 37.74 | 209,594 | +0.61(+1.64%) |
Sep 12, 2018 | 37.22 | 37.50 | 36.57 | 37.13 | 301,026 | -0.19(-0.50%) |
Sep 11, 2018 | 38.02 | 38.02 | 37.13 | 37.32 | 202,819 | -0.70(-1.85%) |
Sep 10, 2018 | 38.72 | 39.10 | 37.79 | 38.02 | 211,873 | -0.61(-1.58%) |
Sep 07, 2018 | 39.05 | 39.05 | 38.44 | 38.63 | 257,464 | -0.61(-1.55%) |
Sep 06, 2018 | 39.66 | 39.73 | 38.91 | 39.24 | 150,561 | -0.47(-1.18%) |
Sep 05, 2018 | 39.24 | 39.71 | 38.59 | 39.71 | 174,737 | +0.38(+0.95%) |