Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.74 | 42.89 | 41.74 | 42.80 | 174,884 | +0.83(+1.98%) |
Nov 29, 2018 | 42.90 | 43.15 | 41.76 | 41.96 | 135,379 | -1.10(-2.55%) |
Nov 28, 2018 | 41.48 | 43.14 | 41.27 | 43.06 | 87,441 | +1.68(+4.07%) |
Nov 27, 2018 | 41.53 | 41.77 | 41.24 | 41.38 | 71,202 | -0.44(-1.06%) |
Nov 26, 2018 | 41.42 | 42.09 | 41.27 | 41.82 | 75,617 | +0.55(+1.33%) |
Nov 23, 2018 | 40.75 | 41.52 | 40.30 | 41.27 | 35,315 | +0.07(+0.16%) |
Nov 21, 2018 | 41.21 | 41.21 | 41.21 | 0 | +0.43(+1.04%) | |
Nov 20, 2018 | 41.33 | 41.81 | 40.39 | 40.78 | 118,309 | -0.80(-1.93%) |
Nov 19, 2018 | 42.60 | 42.66 | 41.42 | 41.59 | 79,741 | -1.12(-2.61%) |
Nov 16, 2018 | 42.30 | 42.81 | 41.96 | 42.70 | 168,752 | +0.00(+0.00%) |
Nov 15, 2018 | 41.33 | 42.86 | 40.73 | 42.70 | 94,022 | +1.13(+2.71%) |
Nov 14, 2018 | 42.22 | 43.26 | 41.44 | 41.58 | 101,827 | -0.31(-0.75%) |
Nov 13, 2018 | 42.31 | 43.21 | 41.75 | 41.89 | 70,988 | -0.35(-0.83%) |
Nov 12, 2018 | 43.04 | 43.16 | 42.11 | 42.24 | 97,380 | -0.73(-1.69%) |
Nov 09, 2018 | 43.12 | 43.13 | 42.35 | 42.97 | 123,392 | -0.34(-0.79%) |
Nov 08, 2018 | 43.18 | 43.75 | 42.88 | 43.31 | 132,103 | -0.16(-0.37%) |
Nov 07, 2018 | 42.59 | 43.55 | 42.28 | 43.47 | 94,715 | +0.97(+2.29%) |
Nov 06, 2018 | 41.65 | 42.59 | 41.65 | 42.49 | 67,246 | +0.66(+1.58%) |
Nov 05, 2018 | 41.69 | 42.02 | 41.24 | 41.83 | 155,459 | +0.27(+0.66%) |
Nov 02, 2018 | 41.10 | 41.66 | 41.01 | 41.56 | 155,852 | +0.53(+1.29%) |
Nov 01, 2018 | 40.47 | 41.11 | 39.86 | 41.03 | 229,220 | +0.91(+2.26%) |
Oct 31, 2018 | 40.65 | 41.02 | 40.02 | 40.12 | 183,304 | -0.08(-0.19%) |
Oct 30, 2018 | 39.01 | 40.34 | 38.25 | 40.20 | 124,566 | +1.03(+2.62%) |
Oct 29, 2018 | 40.16 | 41.25 | 38.59 | 39.17 | 135,883 | -0.58(-1.45%) |
Oct 26, 2018 | 36.66 | 40.45 | 36.66 | 39.74 | 113,561 | +1.36(+3.54%) |
Oct 25, 2018 | 37.71 | 38.70 | 37.71 | 38.38 | 155,167 | +1.02(+2.73%) |
Oct 24, 2018 | 38.80 | 39.03 | 37.30 | 37.37 | 128,610 | -1.55(-3.97%) |
Oct 23, 2018 | 38.87 | 39.44 | 37.93 | 38.91 | 81,861 | -0.60(-1.53%) |
Oct 22, 2018 | 39.54 | 39.92 | 38.82 | 39.52 | 121,261 | +0.18(+0.46%) |
Oct 19, 2018 | 40.68 | 40.89 | 38.61 | 39.34 | 307,601 | -1.39(-3.40%) |
Oct 18, 2018 | 41.69 | 41.80 | 40.43 | 40.72 | 118,735 | -1.13(-2.70%) |
Oct 17, 2018 | 41.84 | 42.02 | 41.41 | 41.85 | 60,312 | -0.12(-0.29%) |
Oct 16, 2018 | 40.51 | 42.01 | 39.44 | 41.98 | 147,084 | +1.81(+4.51%) |
Oct 15, 2018 | 39.61 | 40.56 | 39.26 | 40.17 | 141,749 | +0.58(+1.48%) |
Oct 12, 2018 | 40.98 | 40.98 | 39.06 | 39.58 | 130,314 | -0.72(-1.78%) |
Oct 11, 2018 | 41.87 | 42.04 | 40.28 | 40.30 | 121,548 | -1.67(-3.98%) |
Oct 10, 2018 | 43.15 | 43.48 | 41.87 | 41.97 | 165,925 | -1.26(-2.92%) |
Oct 09, 2018 | 43.71 | 43.88 | 43.18 | 43.23 | 177,134 | -0.58(-1.33%) |
Oct 08, 2018 | 43.75 | 44.06 | 43.52 | 43.82 | 52,554 | +0.00(+0.00%) |
Oct 05, 2018 | 44.51 | 44.57 | 43.29 | 43.82 | 83,341 | -0.57(-1.28%) |
Oct 04, 2018 | 44.73 | 45.05 | 44.12 | 44.38 | 52,754 | -0.36(-0.80%) |
Oct 03, 2018 | 44.24 | 45.06 | 43.87 | 44.74 | 63,315 | +0.68(+1.54%) |
Oct 02, 2018 | 43.98 | 44.48 | 43.94 | 44.06 | 84,834 | +0.08(+0.17%) |
Oct 01, 2018 | 44.75 | 44.86 | 43.95 | 43.99 | 146,718 | -0.58(-1.29%) |
Sep 28, 2018 | 44.47 | 45.03 | 44.18 | 44.56 | 106,775 | +0.05(+0.11%) |
Sep 27, 2018 | 44.42 | 44.70 | 44.14 | 44.51 | 56,287 | +0.19(+0.43%) |
Sep 26, 2018 | 44.94 | 44.94 | 44.23 | 44.33 | 103,252 | -0.52(-1.16%) |
Sep 25, 2018 | 44.47 | 44.92 | 44.18 | 44.84 | 112,349 | +0.42(+0.96%) |
Sep 24, 2018 | 44.80 | 44.84 | 43.95 | 44.42 | 82,703 | -0.38(-0.84%) |
Sep 21, 2018 | 45.36 | 45.98 | 44.51 | 44.80 | 401,547 | -0.47(-1.04%) |
Sep 20, 2018 | 45.79 | 46.16 | 45.08 | 45.27 | 116,029 | -0.24(-0.52%) |
Sep 19, 2018 | 47.91 | 48.10 | 45.41 | 45.50 | 218,164 | -2.64(-5.48%) |
Sep 18, 2018 | 47.72 | 48.52 | 47.23 | 48.15 | 108,799 | +0.52(+1.09%) |
Sep 17, 2018 | 47.67 | 47.86 | 47.34 | 47.63 | 87,659 | +0.14(+0.30%) |
Sep 14, 2018 | 46.97 | 47.86 | 46.64 | 47.49 | 148,446 | +0.66(+1.41%) |
Sep 13, 2018 | 46.07 | 47.06 | 46.07 | 46.83 | 67,097 | +0.61(+1.33%) |
Sep 12, 2018 | 46.26 | 46.59 | 45.98 | 46.21 | 64,949 | +0.00(+0.00%) |
Sep 11, 2018 | 46.12 | 46.40 | 45.65 | 46.21 | 63,950 | +0.00(+0.00%) |
Sep 10, 2018 | 46.02 | 46.78 | 46.02 | 46.21 | 47,936 | +0.33(+0.72%) |
Sep 07, 2018 | 45.93 | 46.02 | 45.32 | 45.88 | 88,219 | -0.19(-0.41%) |
Sep 06, 2018 | 46.35 | 47.39 | 46.02 | 46.07 | 96,416 | -0.38(-0.81%) |
Sep 05, 2018 | 45.60 | 46.59 | 45.55 | 46.45 | 102,862 | +0.90(+1.97%) |