Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.14 | 39.63 | 39.12 | 39.38 | 256,143 | +0.15(+0.38%) |
Nov 29, 2018 | 39.07 | 39.62 | 38.82 | 39.23 | 162,710 | -0.21(-0.54%) |
Nov 28, 2018 | 39.21 | 39.53 | 38.16 | 39.44 | 171,766 | +0.58(+1.49%) |
Nov 27, 2018 | 39.44 | 39.68 | 38.81 | 38.86 | 206,326 | -0.82(-2.06%) |
Nov 26, 2018 | 39.43 | 40.11 | 39.43 | 39.68 | 187,665 | +0.62(+1.58%) |
Nov 23, 2018 | 38.79 | 39.50 | 38.79 | 39.07 | 68,740 | +0.03(+0.07%) |
Nov 21, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.04 | 40.09 | 38.85 | 39.04 | 249,780 | -1.31(-3.26%) |
Nov 19, 2018 | 40.78 | 41.34 | 39.40 | 40.35 | 202,875 | -0.59(-1.44%) |
Nov 16, 2018 | 40.62 | 41.13 | 39.93 | 40.94 | 751,789 | +0.01(+0.02%) |
Nov 15, 2018 | 39.81 | 40.99 | 39.44 | 40.93 | 247,867 | +0.87(+2.18%) |
Nov 14, 2018 | 41.12 | 41.23 | 39.91 | 40.06 | 351,868 | -0.82(-2.00%) |
Nov 13, 2018 | 40.86 | 41.60 | 40.34 | 40.88 | 453,611 | +0.06(+0.16%) |
Nov 12, 2018 | 40.79 | 41.48 | 38.16 | 40.81 | 288,700 | +0.00(+0.00%) |
Nov 09, 2018 | 40.91 | 41.31 | 40.27 | 40.81 | 333,149 | -0.27(-0.65%) |
Nov 08, 2018 | 40.14 | 41.18 | 39.99 | 41.08 | 233,097 | +0.74(+1.82%) |
Nov 07, 2018 | 40.21 | 40.48 | 39.43 | 40.34 | 148,725 | +0.21(+0.53%) |
Nov 06, 2018 | 39.79 | 40.40 | 39.63 | 40.13 | 206,205 | +0.29(+0.74%) |
Nov 05, 2018 | 40.18 | 40.52 | 39.46 | 39.84 | 273,714 | -0.33(-0.82%) |
Nov 02, 2018 | 40.10 | 40.32 | 39.69 | 40.17 | 238,523 | +0.31(+0.78%) |
Nov 01, 2018 | 39.55 | 40.27 | 39.51 | 39.86 | 240,496 | +0.42(+1.07%) |
Oct 31, 2018 | 39.71 | 40.02 | 39.29 | 39.43 | 297,919 | +0.17(+0.42%) |
Oct 30, 2018 | 39.01 | 39.36 | 37.95 | 39.27 | 230,941 | +0.35(+0.90%) |
Oct 29, 2018 | 38.91 | 39.68 | 38.44 | 38.92 | 182,039 | +0.57(+1.49%) |
Oct 26, 2018 | 38.25 | 39.16 | 37.90 | 38.35 | 363,386 | -0.30(-0.78%) |
Oct 25, 2018 | 36.76 | 39.13 | 36.76 | 38.65 | 423,970 | +2.44(+6.73%) |
Oct 24, 2018 | 38.49 | 38.50 | 36.17 | 36.22 | 393,857 | -2.38(-6.17%) |
Oct 23, 2018 | 38.29 | 39.02 | 38.04 | 38.60 | 335,378 | -0.52(-1.34%) |
Oct 22, 2018 | 40.46 | 40.57 | 38.85 | 39.12 | 395,720 | -0.82(-2.05%) |
Oct 19, 2018 | 37.72 | 40.45 | 37.60 | 39.94 | 560,796 | +0.33(+0.84%) |
Oct 18, 2018 | 40.27 | 40.51 | 39.35 | 39.61 | 383,460 | -0.80(-1.98%) |
Oct 17, 2018 | 40.06 | 40.77 | 39.61 | 40.41 | 396,920 | +0.15(+0.37%) |
Oct 16, 2018 | 40.41 | 40.41 | 39.63 | 40.26 | 531,193 | +0.04(+0.09%) |
Oct 15, 2018 | 39.76 | 40.54 | 39.55 | 40.22 | 337,182 | +0.49(+1.23%) |
Oct 12, 2018 | 40.96 | 40.96 | 38.49 | 39.74 | 695,449 | -0.72(-1.77%) |
Oct 11, 2018 | 41.01 | 41.42 | 40.45 | 40.45 | 455,238 | -0.76(-1.85%) |
Oct 10, 2018 | 41.87 | 42.20 | 41.10 | 41.22 | 259,340 | -0.76(-1.82%) |
Oct 09, 2018 | 42.04 | 42.20 | 41.74 | 41.98 | 247,551 | -0.17(-0.41%) |
Oct 08, 2018 | 41.98 | 42.50 | 41.72 | 42.15 | 258,656 | +0.10(+0.24%) |
Oct 05, 2018 | 42.89 | 42.89 | 41.84 | 42.05 | 175,330 | -0.73(-1.70%) |
Oct 04, 2018 | 42.87 | 43.44 | 42.47 | 42.78 | 198,042 | -0.20(-0.47%) |
Oct 03, 2018 | 41.26 | 43.06 | 40.48 | 42.98 | 318,935 | +1.85(+4.49%) |
Oct 02, 2018 | 41.32 | 41.47 | 40.90 | 41.13 | 250,585 | -0.16(-0.38%) |
Oct 01, 2018 | 42.24 | 42.49 | 41.23 | 41.29 | 216,596 | -0.73(-1.73%) |
Sep 28, 2018 | 41.51 | 42.29 | 41.51 | 42.02 | 347,071 | +0.37(+0.88%) |
Sep 27, 2018 | 42.38 | 42.71 | 41.56 | 41.65 | 239,119 | -0.74(-1.74%) |
Sep 26, 2018 | 43.26 | 43.30 | 42.29 | 42.38 | 323,398 | -0.78(-1.81%) |
Sep 25, 2018 | 43.49 | 43.58 | 43.12 | 43.16 | 245,681 | -0.37(-0.84%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.26 | 43.53 | 286,777 | -0.87(-1.96%) |
Sep 21, 2018 | 45.09 | 45.47 | 44.27 | 44.40 | 1,653,448 | -0.69(-1.53%) |
Sep 20, 2018 | 43.58 | 45.78 | 43.58 | 45.09 | 1,004,499 | +1.70(+3.91%) |
Sep 19, 2018 | 43.12 | 43.94 | 43.12 | 43.39 | 427,219 | +0.28(+0.64%) |
Sep 18, 2018 | 43.44 | 43.71 | 43.03 | 43.12 | 353,849 | -0.23(-0.53%) |
Sep 17, 2018 | 44.17 | 44.31 | 43.03 | 43.35 | 308,539 | -0.78(-1.77%) |
Sep 14, 2018 | 43.49 | 44.45 | 43.49 | 44.13 | 278,717 | +0.64(+1.48%) |
Sep 13, 2018 | 43.62 | 43.73 | 43.03 | 43.49 | 249,637 | +0.09(+0.21%) |
Sep 12, 2018 | 44.49 | 44.79 | 43.26 | 43.39 | 299,275 | -1.19(-2.67%) |
Sep 11, 2018 | 44.40 | 45.05 | 44.27 | 44.59 | 249,889 | +0.05(+0.10%) |
Sep 10, 2018 | 45.64 | 45.64 | 44.08 | 44.54 | 425,865 | -1.01(-2.22%) |
Sep 07, 2018 | 45.60 | 45.64 | 45.18 | 45.55 | 220,837 | +0.14(+0.30%) |
Sep 06, 2018 | 45.64 | 45.87 | 45.39 | 45.41 | 198,037 | -0.37(-0.80%) |
Sep 05, 2018 | 45.50 | 46.33 | 45.41 | 45.78 | 212,640 | +0.05(+0.10%) |