Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.05 | 42.00 | 41.04 | 41.69 | 57,539 | +0.55(+1.34%) |
Nov 29, 2018 | 41.17 | 42.49 | 40.95 | 41.14 | 26,861 | -0.24(-0.58%) |
Nov 28, 2018 | 40.52 | 41.65 | 39.83 | 41.38 | 39,817 | +0.86(+2.13%) |
Nov 27, 2018 | 41.04 | 41.26 | 40.25 | 40.51 | 32,769 | -0.53(-1.30%) |
Nov 26, 2018 | 40.64 | 42.24 | 40.64 | 41.05 | 72,688 | +0.70(+1.73%) |
Nov 23, 2018 | 40.09 | 40.74 | 40.07 | 40.35 | 32,830 | +0.05(+0.13%) |
Nov 21, 2018 | 40.30 | 40.30 | 40.30 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 40.40 | 40.89 | 39.94 | 40.32 | 33,376 | -0.59(-1.43%) |
Nov 19, 2018 | 40.83 | 41.63 | 40.55 | 40.90 | 31,133 | +0.06(+0.15%) |
Nov 16, 2018 | 40.65 | 41.86 | 40.49 | 40.84 | 47,678 | -0.03(-0.06%) |
Nov 15, 2018 | 39.89 | 40.90 | 39.53 | 40.87 | 77,592 | +0.75(+1.87%) |
Nov 14, 2018 | 41.03 | 41.03 | 39.62 | 40.12 | 46,364 | -0.64(-1.57%) |
Nov 13, 2018 | 40.95 | 41.23 | 40.63 | 40.76 | 47,155 | -0.03(-0.06%) |
Nov 12, 2018 | 40.83 | 41.07 | 40.64 | 40.78 | 37,298 | -0.18(-0.44%) |
Nov 09, 2018 | 42.39 | 42.39 | 40.61 | 40.96 | 54,175 | -0.45(-1.08%) |
Nov 08, 2018 | 41.06 | 42.02 | 41.01 | 41.41 | 22,243 | +0.25(+0.61%) |
Nov 07, 2018 | 40.84 | 41.30 | 40.51 | 41.16 | 30,755 | +0.32(+0.78%) |
Nov 06, 2018 | 40.37 | 41.14 | 40.35 | 40.84 | 24,917 | +0.37(+0.92%) |
Nov 05, 2018 | 40.42 | 41.10 | 40.42 | 40.47 | 45,589 | -0.08(-0.19%) |
Nov 02, 2018 | 40.13 | 41.00 | 39.90 | 40.55 | 45,706 | +0.63(+1.58%) |
Nov 01, 2018 | 40.08 | 40.44 | 39.85 | 39.92 | 62,296 | -0.03(-0.06%) |
Oct 31, 2018 | 41.09 | 41.09 | 39.38 | 39.95 | 66,849 | -0.82(-2.02%) |
Oct 30, 2018 | 40.10 | 40.99 | 39.56 | 40.77 | 67,283 | +0.66(+1.65%) |
Oct 29, 2018 | 39.44 | 40.49 | 39.32 | 40.11 | 93,620 | +0.81(+2.05%) |
Oct 26, 2018 | 38.51 | 39.85 | 38.51 | 39.30 | 92,023 | +0.37(+0.95%) |
Oct 25, 2018 | 37.00 | 39.98 | 37.00 | 38.93 | 140,781 | +2.10(+5.70%) |
Oct 24, 2018 | 38.87 | 38.87 | 36.76 | 36.83 | 70,617 | -2.23(-5.71%) |
Oct 23, 2018 | 38.82 | 40.12 | 37.90 | 39.06 | 84,178 | -0.59(-1.49%) |
Oct 22, 2018 | 40.04 | 40.31 | 39.41 | 39.65 | 78,238 | -0.43(-1.07%) |
Oct 19, 2018 | 38.65 | 43.77 | 34.24 | 40.08 | 217,171 | -1.79(-4.28%) |
Oct 18, 2018 | 42.63 | 45.29 | 41.44 | 41.87 | 20,296 | -0.86(-2.01%) |
Oct 17, 2018 | 42.86 | 43.29 | 42.11 | 42.73 | 34,111 | -0.28(-0.66%) |
Oct 16, 2018 | 42.68 | 43.14 | 42.22 | 43.02 | 31,601 | +0.43(+1.01%) |
Oct 15, 2018 | 42.33 | 42.97 | 42.33 | 42.59 | 52,118 | +0.19(+0.45%) |
Oct 12, 2018 | 44.22 | 44.24 | 41.57 | 42.40 | 49,219 | -1.32(-3.02%) |
Oct 11, 2018 | 44.67 | 46.13 | 43.67 | 43.72 | 56,690 | -1.06(-2.37%) |
Oct 10, 2018 | 45.14 | 46.56 | 44.76 | 44.78 | 67,291 | -0.36(-0.80%) |
Oct 09, 2018 | 45.87 | 45.87 | 45.06 | 45.14 | 22,210 | +0.02(+0.04%) |
Oct 08, 2018 | 44.49 | 46.46 | 44.40 | 45.12 | 37,361 | +0.54(+1.21%) |
Oct 05, 2018 | 44.95 | 45.78 | 44.16 | 44.58 | 28,458 | -0.28(-0.63%) |
Oct 04, 2018 | 44.94 | 46.22 | 44.64 | 44.87 | 31,183 | -0.07(-0.15%) |
Oct 03, 2018 | 44.26 | 45.00 | 42.99 | 44.94 | 25,456 | +0.81(+1.85%) |
Oct 02, 2018 | 44.34 | 44.55 | 43.65 | 44.12 | 26,859 | -0.15(-0.33%) |
Oct 01, 2018 | 45.25 | 45.86 | 44.22 | 44.27 | 24,914 | -0.85(-1.88%) |
Sep 28, 2018 | 44.67 | 45.30 | 43.89 | 45.12 | 41,638 | +0.39(+0.88%) |
Sep 27, 2018 | 45.01 | 45.21 | 44.59 | 44.72 | 53,619 | -0.19(-0.42%) |
Sep 26, 2018 | 45.92 | 46.13 | 44.91 | 44.91 | 30,294 | -0.97(-2.11%) |
Sep 25, 2018 | 46.02 | 46.16 | 45.61 | 45.88 | 35,589 | -0.08(-0.17%) |
Sep 24, 2018 | 46.54 | 47.31 | 45.75 | 45.96 | 34,196 | -0.61(-1.31%) |
Sep 21, 2018 | 47.00 | 47.69 | 45.44 | 46.56 | 126,313 | -0.44(-0.93%) |
Sep 20, 2018 | 46.64 | 47.42 | 46.32 | 47.00 | 41,400 | +0.49(+1.05%) |
Sep 19, 2018 | 46.52 | 47.28 | 46.08 | 46.51 | 27,744 | +0.02(+0.04%) |
Sep 18, 2018 | 46.81 | 46.81 | 45.30 | 46.50 | 29,770 | -0.31(-0.66%) |
Sep 17, 2018 | 47.32 | 47.32 | 46.60 | 46.80 | 28,150 | -0.39(-0.84%) |
Sep 14, 2018 | 46.91 | 47.34 | 43.16 | 47.20 | 35,689 | +0.26(+0.55%) |
Sep 13, 2018 | 47.79 | 47.81 | 46.74 | 46.94 | 38,428 | -0.67(-1.40%) |
Sep 12, 2018 | 48.13 | 48.13 | 47.38 | 47.61 | 36,803 | -0.42(-0.87%) |
Sep 11, 2018 | 48.24 | 48.44 | 47.65 | 48.03 | 27,123 | +0.13(+0.27%) |
Sep 10, 2018 | 48.33 | 48.38 | 47.81 | 47.90 | 44,695 | -0.23(-0.48%) |
Sep 07, 2018 | 47.77 | 48.35 | 47.77 | 48.13 | 79,194 | +0.19(+0.39%) |
Sep 06, 2018 | 47.92 | 48.60 | 47.89 | 47.95 | 35,044 | -0.19(-0.39%) |
Sep 05, 2018 | 48.27 | 48.66 | 47.92 | 48.13 | 35,652 | -0.05(-0.11%) |