Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.90 | 40.57 | 39.86 | 40.37 | 46,380 | +0.47(+1.17%) |
Nov 29, 2018 | 39.98 | 40.02 | 39.18 | 39.91 | 23,705 | -0.12(-0.31%) |
Nov 28, 2018 | 39.09 | 40.14 | 38.77 | 40.03 | 29,182 | +0.94(+2.40%) |
Nov 27, 2018 | 39.44 | 39.44 | 38.82 | 39.09 | 16,164 | -0.45(-1.13%) |
Nov 26, 2018 | 39.59 | 39.93 | 38.80 | 39.54 | 23,938 | +0.11(+0.27%) |
Nov 23, 2018 | 39.03 | 40.04 | 38.74 | 39.43 | 20,584 | +0.39(+1.00%) |
Nov 21, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.18(+0.45%) | |
Nov 20, 2018 | 39.16 | 39.91 | 38.46 | 38.86 | 22,993 | -0.61(-1.56%) |
Nov 19, 2018 | 39.73 | 39.73 | 39.09 | 39.48 | 24,916 | -0.20(-0.50%) |
Nov 16, 2018 | 39.44 | 39.89 | 39.26 | 39.67 | 24,102 | +0.05(+0.12%) |
Nov 15, 2018 | 38.95 | 39.66 | 38.72 | 39.63 | 27,132 | +0.48(+1.24%) |
Nov 14, 2018 | 39.79 | 39.79 | 38.76 | 39.15 | 27,937 | -0.54(-1.35%) |
Nov 13, 2018 | 39.67 | 40.21 | 39.42 | 39.68 | 17,241 | +0.01(+0.02%) |
Nov 12, 2018 | 39.84 | 40.36 | 39.18 | 39.67 | 23,766 | -0.16(-0.40%) |
Nov 09, 2018 | 40.63 | 40.63 | 39.66 | 39.84 | 20,715 | -0.90(-2.20%) |
Nov 08, 2018 | 40.01 | 40.92 | 39.28 | 40.73 | 38,929 | +0.60(+1.49%) |
Nov 07, 2018 | 40.25 | 40.25 | 39.22 | 40.14 | 32,711 | +0.03(+0.08%) |
Nov 06, 2018 | 39.31 | 40.10 | 39.31 | 40.10 | 23,675 | +0.74(+1.89%) |
Nov 05, 2018 | 39.44 | 39.80 | 38.88 | 39.36 | 31,023 | -0.07(-0.18%) |
Nov 02, 2018 | 39.54 | 39.89 | 39.01 | 39.43 | 31,268 | +0.00(+0.00%) |
Nov 01, 2018 | 39.52 | 39.93 | 39.21 | 39.43 | 28,035 | +0.02(+0.04%) |
Oct 31, 2018 | 40.22 | 40.22 | 39.31 | 39.41 | 31,537 | -0.45(-1.12%) |
Oct 30, 2018 | 39.62 | 39.98 | 39.15 | 39.86 | 20,128 | +0.24(+0.60%) |
Oct 29, 2018 | 39.42 | 40.17 | 38.95 | 39.62 | 23,417 | +0.62(+1.59%) |
Oct 26, 2018 | 39.05 | 39.80 | 38.78 | 39.00 | 46,250 | -0.36(-0.92%) |
Oct 25, 2018 | 38.70 | 39.69 | 38.38 | 39.36 | 76,709 | +0.90(+2.33%) |
Oct 24, 2018 | 39.45 | 40.30 | 38.46 | 38.46 | 42,973 | -1.24(-3.11%) |
Oct 23, 2018 | 39.41 | 39.91 | 38.49 | 39.70 | 44,730 | -0.20(-0.50%) |
Oct 22, 2018 | 41.01 | 41.90 | 39.90 | 39.90 | 49,343 | -1.07(-2.62%) |
Oct 19, 2018 | 41.13 | 41.93 | 40.87 | 40.97 | 43,254 | -0.33(-0.80%) |
Oct 18, 2018 | 41.84 | 41.93 | 41.13 | 41.30 | 36,259 | -0.65(-1.56%) |
Oct 17, 2018 | 42.01 | 42.49 | 41.56 | 41.95 | 29,709 | -0.06(-0.15%) |
Oct 16, 2018 | 41.81 | 43.31 | 40.98 | 42.02 | 47,700 | +0.35(+0.83%) |
Oct 15, 2018 | 41.75 | 42.49 | 41.06 | 41.67 | 45,841 | -0.08(-0.20%) |
Oct 12, 2018 | 42.85 | 42.85 | 41.17 | 41.76 | 107,744 | -0.48(-1.14%) |
Oct 11, 2018 | 43.02 | 43.20 | 42.16 | 42.24 | 74,613 | -0.97(-2.26%) |
Oct 10, 2018 | 43.59 | 44.10 | 42.48 | 43.21 | 70,097 | -0.33(-0.76%) |
Oct 09, 2018 | 43.64 | 43.83 | 43.48 | 43.54 | 42,574 | -0.10(-0.23%) |
Oct 08, 2018 | 43.25 | 43.87 | 42.98 | 43.64 | 34,617 | +0.35(+0.80%) |
Oct 05, 2018 | 42.97 | 43.41 | 42.89 | 43.30 | 69,441 | +0.45(+1.06%) |
Oct 04, 2018 | 42.29 | 43.12 | 42.00 | 42.85 | 88,754 | +1.13(+2.70%) |
Oct 03, 2018 | 41.38 | 41.86 | 40.40 | 41.72 | 45,270 | +0.48(+1.17%) |
Oct 02, 2018 | 41.40 | 41.56 | 40.99 | 41.23 | 29,683 | -0.35(-0.85%) |
Oct 01, 2018 | 42.58 | 42.68 | 41.40 | 41.59 | 27,117 | -0.86(-2.03%) |
Sep 28, 2018 | 41.87 | 42.62 | 41.77 | 42.45 | 37,130 | +0.52(+1.24%) |
Sep 27, 2018 | 41.89 | 42.88 | 41.73 | 41.92 | 50,179 | +0.23(+0.55%) |
Sep 26, 2018 | 42.61 | 42.76 | 41.62 | 41.70 | 35,939 | -0.78(-1.84%) |
Sep 25, 2018 | 43.03 | 43.10 | 42.42 | 42.48 | 33,956 | -0.40(-0.93%) |
Sep 24, 2018 | 43.68 | 43.68 | 42.65 | 42.88 | 33,617 | -0.95(-2.17%) |
Sep 21, 2018 | 43.37 | 44.13 | 43.33 | 43.83 | 140,632 | +0.46(+1.05%) |
Sep 20, 2018 | 43.26 | 43.68 | 43.26 | 43.37 | 65,989 | +0.34(+0.80%) |
Sep 19, 2018 | 43.07 | 43.52 | 43.03 | 43.03 | 29,301 | +0.04(+0.09%) |
Sep 18, 2018 | 43.49 | 43.49 | 42.99 | 42.99 | 40,370 | -0.53(-1.22%) |
Sep 17, 2018 | 44.25 | 44.40 | 43.33 | 43.52 | 28,177 | -0.72(-1.63%) |
Sep 14, 2018 | 44.02 | 44.48 | 43.79 | 44.25 | 18,908 | +0.30(+0.69%) |
Sep 13, 2018 | 44.36 | 44.36 | 43.75 | 43.94 | 13,973 | -0.30(-0.69%) |
Sep 12, 2018 | 45.08 | 45.08 | 44.02 | 44.25 | 29,246 | -0.80(-1.78%) |
Sep 11, 2018 | 44.97 | 45.27 | 44.67 | 45.05 | 19,752 | +0.11(+0.25%) |
Sep 10, 2018 | 45.31 | 45.46 | 44.86 | 44.93 | 17,946 | -0.30(-0.67%) |
Sep 07, 2018 | 45.05 | 45.31 | 44.78 | 45.24 | 21,534 | +0.15(+0.34%) |
Sep 06, 2018 | 45.20 | 45.47 | 45.05 | 45.08 | 23,735 | -0.15(-0.34%) |
Sep 05, 2018 | 45.39 | 45.62 | 45.16 | 45.24 | 67,650 | -0.15(-0.34%) |