Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.80 | 44.14 | 43.74 | 44.08 | 21,100 | +0.13(+0.30%) |
Nov 29, 2018 | 43.75 | 44.05 | 43.75 | 43.95 | 87,668 | -0.30(-0.67%) |
Nov 28, 2018 | 44.05 | 44.24 | 43.63 | 44.24 | 22,723 | +1.38(+3.21%) |
Nov 27, 2018 | 42.50 | 42.90 | 42.45 | 42.87 | 35,947 | +0.70(+1.66%) |
Nov 26, 2018 | 41.85 | 42.32 | 41.85 | 42.16 | 26,944 | +0.31(+0.75%) |
Nov 23, 2018 | 41.22 | 41.85 | 40.85 | 41.85 | 16,500 | +0.09(+0.22%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +1.31(+3.25%) | |
Nov 20, 2018 | 40.49 | 40.79 | 40.35 | 40.45 | 28,554 | -1.29(-3.09%) |
Nov 19, 2018 | 42.27 | 42.27 | 41.67 | 41.73 | 26,206 | -0.14(-0.33%) |
Nov 16, 2018 | 41.02 | 42.05 | 41.02 | 41.87 | 18,200 | +0.05(+0.13%) |
Nov 15, 2018 | 41.16 | 41.90 | 41.16 | 41.81 | 49,932 | -0.44(-1.03%) |
Nov 14, 2018 | 41.98 | 42.55 | 41.90 | 42.25 | 52,039 | +1.07(+2.60%) |
Nov 13, 2018 | 41.13 | 41.51 | 41.00 | 41.18 | 25,882 | -0.41(-0.99%) |
Nov 12, 2018 | 41.58 | 42.28 | 41.38 | 41.59 | 33,876 | +0.45(+1.09%) |
Nov 09, 2018 | 40.80 | 41.50 | 40.80 | 41.14 | 31,300 | -1.33(-3.13%) |
Nov 08, 2018 | 42.44 | 42.80 | 41.76 | 42.47 | 34,708 | -0.26(-0.60%) |
Nov 07, 2018 | 42.66 | 43.00 | 41.63 | 42.73 | 29,380 | +1.02(+2.43%) |
Nov 06, 2018 | 41.80 | 41.90 | 41.49 | 41.71 | 62,368 | -0.39(-0.93%) |
Nov 05, 2018 | 41.89 | 42.25 | 41.89 | 42.10 | 79,982 | +0.41(+0.97%) |
Nov 02, 2018 | 42.00 | 42.16 | 41.44 | 41.70 | 23,300 | +0.72(+1.76%) |
Nov 01, 2018 | 40.57 | 41.06 | 40.47 | 40.98 | 32,544 | +0.54(+1.32%) |
Oct 31, 2018 | 40.20 | 40.61 | 40.10 | 40.44 | 19,195 | +1.29(+3.31%) |
Oct 30, 2018 | 38.00 | 39.54 | 38.00 | 39.15 | 39,178 | +1.22(+3.20%) |
Oct 29, 2018 | 38.12 | 38.70 | 37.62 | 37.93 | 43,048 | +0.05(+0.15%) |
Oct 26, 2018 | 37.57 | 38.14 | 37.32 | 37.88 | 43,400 | -1.26(-3.22%) |
Oct 25, 2018 | 38.63 | 39.29 | 38.48 | 39.13 | 39,137 | +0.87(+2.27%) |
Oct 24, 2018 | 39.07 | 39.80 | 38.27 | 38.27 | 23,039 | -1.62(-4.06%) |
Oct 23, 2018 | 39.34 | 40.00 | 39.12 | 39.88 | 35,852 | -0.61(-1.49%) |
Oct 22, 2018 | 40.78 | 40.78 | 40.28 | 40.49 | 22,130 | -0.04(-0.11%) |
Oct 19, 2018 | 40.51 | 41.07 | 40.00 | 40.53 | 23,800 | +0.28(+0.71%) |
Oct 18, 2018 | 40.50 | 40.87 | 40.17 | 40.25 | 35,453 | -1.77(-4.20%) |
Oct 17, 2018 | 42.10 | 42.39 | 41.80 | 42.02 | 30,719 | +0.30(+0.72%) |
Oct 16, 2018 | 42.07 | 42.07 | 41.14 | 41.72 | 37,003 | +1.28(+3.17%) |
Oct 15, 2018 | 40.17 | 40.56 | 40.17 | 40.44 | 27,102 | +0.57(+1.43%) |
Oct 12, 2018 | 40.94 | 40.94 | 39.34 | 39.87 | 62,000 | +0.70(+1.77%) |
Oct 11, 2018 | 39.47 | 39.64 | 38.95 | 39.17 | 29,490 | -0.65(-1.63%) |
Oct 10, 2018 | 41.09 | 41.09 | 39.77 | 39.82 | 41,815 | -1.53(-3.70%) |
Oct 09, 2018 | 41.19 | 41.65 | 41.19 | 41.35 | 64,904 | -1.48(-3.46%) |
Oct 08, 2018 | 42.40 | 43.07 | 42.40 | 42.83 | 23,546 | +0.11(+0.27%) |
Oct 05, 2018 | 42.92 | 43.21 | 42.55 | 42.72 | 13,500 | -0.02(-0.06%) |
Oct 04, 2018 | 42.92 | 43.02 | 42.50 | 42.74 | 11,352 | -0.62(-1.43%) |
Oct 03, 2018 | 43.62 | 43.62 | 43.30 | 43.36 | 13,726 | -0.81(-1.84%) |
Oct 02, 2018 | 44.36 | 44.47 | 43.95 | 44.17 | 33,710 | +0.48(+1.11%) |
Oct 01, 2018 | 43.76 | 43.82 | 43.44 | 43.69 | 28,601 | +1.39(+3.29%) |
Sep 28, 2018 | 42.23 | 42.54 | 42.23 | 42.30 | 15,100 | -0.98(-2.25%) |
Sep 27, 2018 | 43.05 | 43.45 | 43.05 | 43.27 | 14,646 | -0.12(-0.29%) |
Sep 26, 2018 | 43.22 | 43.55 | 43.22 | 43.40 | 14,725 | -0.97(-2.18%) |
Sep 25, 2018 | 43.94 | 44.51 | 43.94 | 44.37 | 14,643 | +0.27(+0.61%) |
Sep 24, 2018 | 44.37 | 44.37 | 43.98 | 44.09 | 31,621 | -0.30(-0.69%) |
Sep 21, 2018 | 44.12 | 44.53 | 44.09 | 44.40 | 13,300 | -1.11(-2.44%) |
Sep 20, 2018 | 45.42 | 45.56 | 45.09 | 45.51 | 18,712 | +0.64(+1.43%) |
Sep 19, 2018 | 44.60 | 45.17 | 44.60 | 44.87 | 241,848 | +1.42(+3.27%) |
Sep 18, 2018 | 42.97 | 43.70 | 42.72 | 43.45 | 101,076 | +0.40(+0.92%) |
Sep 17, 2018 | 42.81 | 43.27 | 42.81 | 43.05 | 32,699 | +0.45(+1.07%) |
Sep 14, 2018 | 42.75 | 43.00 | 42.52 | 42.60 | 190,800 | +2.15(+5.32%) |
Sep 13, 2018 | 40.52 | 40.67 | 40.38 | 40.45 | 24,384 | -0.07(-0.19%) |
Sep 12, 2018 | 40.39 | 40.62 | 40.33 | 40.52 | 25,198 | -1.52(-3.62%) |
Sep 11, 2018 | 41.72 | 42.10 | 41.72 | 42.05 | 30,874 | -0.04(-0.10%) |
Sep 10, 2018 | 42.15 | 42.34 | 41.97 | 42.09 | 17,942 | +0.23(+0.54%) |
Sep 07, 2018 | 42.43 | 42.43 | 41.67 | 41.86 | 20,300 | -0.81(-1.90%) |
Sep 06, 2018 | 42.48 | 42.76 | 42.29 | 42.67 | 16,226 | -0.15(-0.35%) |
Sep 05, 2018 | 43.09 | 43.09 | 42.64 | 42.82 | 27,694 | -0.67(-1.54%) |