Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.53 | 33.00 | 31.35 | 31.99 | 1,786,228 | -1.40(-4.21%) |
Nov 29, 2018 | 33.41 | 34.31 | 33.01 | 33.39 | 759,576 | +0.24(+0.71%) |
Nov 28, 2018 | 33.30 | 33.30 | 32.07 | 33.15 | 1,442,028 | +0.08(+0.23%) |
Nov 27, 2018 | 34.03 | 34.61 | 32.93 | 33.08 | 797,444 | -1.28(-3.73%) |
Nov 26, 2018 | 34.32 | 35.11 | 34.13 | 34.36 | 1,152,201 | +0.57(+1.70%) |
Nov 23, 2018 | 34.11 | 34.86 | 33.76 | 33.79 | 299,650 | -1.80(-5.06%) |
Nov 21, 2018 | 35.59 | 35.59 | 35.59 | 0 | +1.28(+3.74%) | |
Nov 20, 2018 | 35.06 | 36.02 | 34.07 | 34.30 | 1,038,352 | -1.77(-4.91%) |
Nov 19, 2018 | 36.03 | 36.53 | 34.87 | 36.08 | 852,252 | -0.67(-1.82%) |
Nov 16, 2018 | 37.07 | 37.75 | 35.85 | 36.75 | 1,320,094 | -0.37(-0.99%) |
Nov 15, 2018 | 36.25 | 37.76 | 35.76 | 37.11 | 1,127,400 | +0.64(+1.76%) |
Nov 14, 2018 | 38.30 | 39.08 | 36.04 | 36.47 | 1,515,152 | -1.04(-2.76%) |
Nov 13, 2018 | 37.75 | 38.34 | 35.94 | 37.51 | 2,005,204 | -0.45(-1.19%) |
Nov 12, 2018 | 43.05 | 43.18 | 37.47 | 37.96 | 1,962,018 | -4.44(-10.47%) |
Nov 09, 2018 | 42.94 | 43.39 | 41.34 | 42.40 | 1,585,683 | -1.59(-3.62%) |
Nov 08, 2018 | 46.35 | 47.25 | 43.47 | 43.99 | 1,893,509 | -2.80(-5.98%) |
Nov 07, 2018 | 48.76 | 50.42 | 46.36 | 46.79 | 3,928,248 | +2.64(+5.98%) |
Nov 06, 2018 | 42.88 | 45.00 | 42.10 | 44.15 | 1,984,023 | +0.60(+1.39%) |
Nov 05, 2018 | 41.87 | 43.63 | 41.37 | 43.55 | 2,094,496 | +1.93(+4.64%) |
Nov 02, 2018 | 41.79 | 42.48 | 40.52 | 41.62 | 1,360,203 | +0.22(+0.52%) |
Nov 01, 2018 | 40.13 | 41.83 | 39.99 | 41.40 | 1,135,627 | +1.39(+3.49%) |
Oct 31, 2018 | 40.29 | 42.13 | 39.69 | 40.01 | 1,654,353 | +0.54(+1.36%) |
Oct 30, 2018 | 39.05 | 39.53 | 38.28 | 39.47 | 2,189,743 | +0.21(+0.53%) |
Oct 29, 2018 | 40.50 | 41.19 | 38.56 | 39.26 | 1,150,163 | -0.73(-1.81%) |
Oct 26, 2018 | 40.79 | 40.90 | 39.12 | 39.99 | 1,401,055 | -1.23(-3.00%) |
Oct 25, 2018 | 41.30 | 42.30 | 40.48 | 41.22 | 1,011,594 | +0.51(+1.25%) |
Oct 24, 2018 | 43.18 | 43.95 | 40.68 | 40.71 | 1,662,890 | -2.42(-5.61%) |
Oct 23, 2018 | 43.52 | 43.78 | 41.72 | 43.14 | 1,129,597 | -1.39(-3.11%) |
Oct 22, 2018 | 44.14 | 44.87 | 43.04 | 44.52 | 1,531,234 | +0.80(+1.83%) |
Oct 19, 2018 | 46.40 | 46.82 | 43.11 | 43.72 | 3,434,303 | -2.56(-5.54%) |
Oct 18, 2018 | 47.31 | 47.61 | 45.28 | 46.28 | 1,226,038 | -1.92(-3.99%) |
Oct 17, 2018 | 47.96 | 48.67 | 47.19 | 48.21 | 645,447 | +0.11(+0.24%) |
Oct 16, 2018 | 47.36 | 48.30 | 46.32 | 48.09 | 1,167,439 | +1.41(+3.03%) |
Oct 15, 2018 | 47.53 | 48.87 | 46.60 | 46.68 | 1,335,333 | -1.02(-2.13%) |
Oct 12, 2018 | 46.09 | 47.93 | 45.46 | 47.70 | 1,115,411 | +2.10(+4.61%) |
Oct 11, 2018 | 46.61 | 47.52 | 45.41 | 45.59 | 1,069,226 | -1.18(-2.52%) |
Oct 10, 2018 | 48.32 | 48.78 | 46.70 | 46.77 | 1,193,525 | -1.75(-3.61%) |
Oct 09, 2018 | 47.70 | 49.58 | 47.08 | 48.53 | 1,254,442 | +0.70(+1.46%) |
Oct 08, 2018 | 46.22 | 48.39 | 45.76 | 47.83 | 1,142,964 | +1.41(+3.05%) |
Oct 05, 2018 | 46.07 | 47.07 | 45.29 | 46.41 | 1,098,221 | +0.34(+0.74%) |
Oct 04, 2018 | 47.13 | 47.75 | 45.24 | 46.08 | 789,841 | -1.47(-3.09%) |
Oct 03, 2018 | 45.79 | 47.72 | 45.02 | 47.55 | 1,379,681 | +2.06(+4.54%) |
Oct 02, 2018 | 45.86 | 46.40 | 45.31 | 45.48 | 804,071 | -0.47(-1.03%) |
Oct 01, 2018 | 46.26 | 46.93 | 45.63 | 45.95 | 1,083,968 | -0.19(-0.41%) |
Sep 28, 2018 | 45.45 | 46.83 | 45.24 | 46.14 | 973,013 | +0.21(+0.45%) |
Sep 27, 2018 | 45.87 | 46.76 | 45.46 | 45.93 | 1,711,702 | +0.65(+1.44%) |
Sep 26, 2018 | 45.41 | 46.25 | 44.75 | 45.28 | 1,198,918 | -0.46(-1.01%) |
Sep 25, 2018 | 47.17 | 47.17 | 45.72 | 45.75 | 705,738 | -0.93(-2.00%) |
Sep 24, 2018 | 46.83 | 48.14 | 45.80 | 46.68 | 1,109,929 | +0.63(+1.37%) |
Sep 21, 2018 | 45.68 | 46.18 | 45.19 | 46.05 | 1,220,458 | +0.39(+0.85%) |
Sep 20, 2018 | 45.74 | 46.33 | 44.90 | 45.66 | 842,116 | +0.28(+0.62%) |
Sep 19, 2018 | 44.77 | 46.37 | 44.47 | 45.38 | 1,302,038 | +0.41(+0.92%) |
Sep 18, 2018 | 45.84 | 45.90 | 44.26 | 44.96 | 866,563 | -0.05(-0.10%) |
Sep 17, 2018 | 45.25 | 46.11 | 44.91 | 45.01 | 703,809 | -0.27(-0.60%) |
Sep 14, 2018 | 44.94 | 45.86 | 44.77 | 45.28 | 869,345 | +0.14(+0.31%) |
Sep 13, 2018 | 44.29 | 45.33 | 43.88 | 45.14 | 1,025,630 | +0.85(+1.91%) |
Sep 12, 2018 | 46.42 | 46.63 | 43.49 | 44.29 | 2,218,628 | -1.81(-3.92%) |
Sep 11, 2018 | 45.61 | 46.49 | 45.32 | 46.10 | 682,411 | +0.32(+0.70%) |
Sep 10, 2018 | 47.07 | 47.34 | 45.52 | 45.78 | 876,815 | -1.06(-2.27%) |
Sep 07, 2018 | 47.87 | 47.87 | 46.30 | 46.85 | 763,661 | -1.38(-2.85%) |
Sep 06, 2018 | 49.65 | 49.65 | 47.57 | 48.22 | 856,001 | -1.38(-2.77%) |
Sep 05, 2018 | 49.58 | 49.68 | 48.77 | 49.60 | 566,270 | -0.36(-0.72%) |