Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.96 | 41.51 | 40.96 | 41.45 | 107,569 | +0.43(+1.04%) |
Nov 29, 2018 | 41.05 | 41.19 | 40.81 | 41.03 | 317,264 | -0.17(-0.40%) |
Nov 28, 2018 | 40.63 | 41.23 | 40.27 | 41.19 | 191,571 | +0.66(+1.63%) |
Nov 27, 2018 | 40.64 | 40.74 | 40.43 | 40.53 | 136,463 | -0.22(-0.53%) |
Nov 26, 2018 | 40.82 | 40.98 | 40.61 | 40.75 | 139,886 | +0.22(+0.54%) |
Nov 23, 2018 | 40.28 | 40.77 | 40.28 | 40.53 | 79,297 | +0.11(+0.28%) |
Nov 21, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.05(+0.13%) | |
Nov 20, 2018 | 40.68 | 40.83 | 40.33 | 40.37 | 172,159 | -0.53(-1.30%) |
Nov 19, 2018 | 41.07 | 41.23 | 40.68 | 40.90 | 111,312 | -0.22(-0.53%) |
Nov 16, 2018 | 40.64 | 41.14 | 40.57 | 41.11 | 142,506 | +0.25(+0.62%) |
Nov 15, 2018 | 40.29 | 40.86 | 40.14 | 40.86 | 132,091 | +0.40(+0.99%) |
Nov 14, 2018 | 40.96 | 41.10 | 40.26 | 40.46 | 130,191 | -0.30(-0.73%) |
Nov 13, 2018 | 40.87 | 41.19 | 40.69 | 40.76 | 104,731 | -0.03(-0.06%) |
Nov 12, 2018 | 41.11 | 41.20 | 40.75 | 40.78 | 240,865 | -0.30(-0.72%) |
Nov 09, 2018 | 41.28 | 41.36 | 40.82 | 41.08 | 454,295 | -0.36(-0.86%) |
Nov 08, 2018 | 41.35 | 41.45 | 41.19 | 41.44 | 432,918 | +0.05(+0.13%) |
Nov 07, 2018 | 41.05 | 41.41 | 40.82 | 41.38 | 289,912 | +0.44(+1.08%) |
Nov 06, 2018 | 40.56 | 40.97 | 40.54 | 40.94 | 200,069 | +0.33(+0.81%) |
Nov 05, 2018 | 40.40 | 40.69 | 40.33 | 40.61 | 155,634 | +0.27(+0.67%) |
Nov 02, 2018 | 40.43 | 40.47 | 40.05 | 40.34 | 274,324 | +0.00(+0.00%) |
Nov 01, 2018 | 40.12 | 40.44 | 40.08 | 40.34 | 132,504 | +0.33(+0.83%) |
Oct 31, 2018 | 40.57 | 40.58 | 39.96 | 40.01 | 461,097 | -0.28(-0.69%) |
Oct 30, 2018 | 39.70 | 40.34 | 39.60 | 40.29 | 135,980 | +0.58(+1.47%) |
Oct 29, 2018 | 39.80 | 40.23 | 39.41 | 39.70 | 260,565 | +0.21(+0.53%) |
Oct 26, 2018 | 39.49 | 39.78 | 38.88 | 39.50 | 173,305 | -0.30(-0.74%) |
Oct 25, 2018 | 39.21 | 39.96 | 39.09 | 39.79 | 127,847 | +0.71(+1.83%) |
Oct 24, 2018 | 39.91 | 39.93 | 39.04 | 39.08 | 176,706 | -0.84(-2.11%) |
Oct 23, 2018 | 39.77 | 40.19 | 39.47 | 39.92 | 543,197 | -0.28(-0.69%) |
Oct 22, 2018 | 40.57 | 40.73 | 40.17 | 40.20 | 248,343 | -0.31(-0.77%) |
Oct 19, 2018 | 40.57 | 40.83 | 40.37 | 40.51 | 171,007 | -0.06(-0.15%) |
Oct 18, 2018 | 40.97 | 41.15 | 40.49 | 40.57 | 108,370 | -0.51(-1.25%) |
Oct 17, 2018 | 41.11 | 41.21 | 40.68 | 41.09 | 139,909 | -0.09(-0.21%) |
Oct 16, 2018 | 40.53 | 41.23 | 40.10 | 41.17 | 262,689 | +0.91(+2.27%) |
Oct 15, 2018 | 39.94 | 40.55 | 39.94 | 40.26 | 155,447 | +0.24(+0.61%) |
Oct 12, 2018 | 40.93 | 40.93 | 39.71 | 40.02 | 262,027 | -0.54(-1.33%) |
Oct 11, 2018 | 41.44 | 41.51 | 40.55 | 40.56 | 155,163 | -1.00(-2.41%) |
Oct 10, 2018 | 42.13 | 42.29 | 41.50 | 41.56 | 127,404 | -0.66(-1.57%) |
Oct 09, 2018 | 42.13 | 42.40 | 42.06 | 42.22 | 191,466 | +0.03(+0.06%) |
Oct 08, 2018 | 41.80 | 42.27 | 41.78 | 42.19 | 245,544 | +0.37(+0.89%) |
Oct 05, 2018 | 42.11 | 42.19 | 41.64 | 41.82 | 88,951 | -0.27(-0.63%) |
Oct 04, 2018 | 42.35 | 42.36 | 42.00 | 42.09 | 128,204 | -0.35(-0.83%) |
Oct 03, 2018 | 42.30 | 42.60 | 42.25 | 42.44 | 123,999 | +0.22(+0.52%) |
Oct 02, 2018 | 42.40 | 42.53 | 42.18 | 42.22 | 139,108 | -0.21(-0.49%) |
Oct 01, 2018 | 43.17 | 43.17 | 42.33 | 42.43 | 502,057 | -0.59(-1.38%) |
Sep 28, 2018 | 42.62 | 43.02 | 42.55 | 43.02 | 103,891 | +0.32(+0.75%) |
Sep 27, 2018 | 42.75 | 42.94 | 42.66 | 42.70 | 104,777 | -0.01(-0.02%) |
Sep 26, 2018 | 43.23 | 43.30 | 42.65 | 42.71 | 158,625 | -0.48(-1.11%) |
Sep 25, 2018 | 43.32 | 43.32 | 43.18 | 43.19 | 109,406 | -0.07(-0.16%) |
Sep 24, 2018 | 43.72 | 43.73 | 43.12 | 43.25 | 117,408 | -0.49(-1.13%) |
Sep 21, 2018 | 43.87 | 44.03 | 43.71 | 43.75 | 89,913 | -0.11(-0.26%) |
Sep 20, 2018 | 43.58 | 43.86 | 43.46 | 43.86 | 94,646 | +0.46(+1.06%) |
Sep 19, 2018 | 43.80 | 43.87 | 43.39 | 43.40 | 142,259 | -0.38(-0.87%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.78 | 43.78 | 82,606 | -0.13(-0.30%) |
Sep 17, 2018 | 44.13 | 44.29 | 43.78 | 43.91 | 77,842 | -0.23(-0.51%) |
Sep 14, 2018 | 43.91 | 44.23 | 43.74 | 44.14 | 90,491 | +0.22(+0.49%) |
Sep 13, 2018 | 44.01 | 44.01 | 43.80 | 43.92 | 186,259 | +0.10(+0.24%) |
Sep 12, 2018 | 43.96 | 43.96 | 43.65 | 43.82 | 87,201 | -0.17(-0.39%) |
Sep 11, 2018 | 43.99 | 44.17 | 43.87 | 43.99 | 104,935 | -0.07(-0.16%) |
Sep 10, 2018 | 44.16 | 44.27 | 44.04 | 44.06 | 65,817 | +0.00(+0.00%) |
Sep 07, 2018 | 44.09 | 44.12 | 43.88 | 44.06 | 95,807 | -0.10(-0.22%) |
Sep 06, 2018 | 44.22 | 44.35 | 44.12 | 44.15 | 113,677 | -0.04(-0.10%) |
Sep 05, 2018 | 43.96 | 44.25 | 43.90 | 44.20 | 89,829 | +0.19(+0.43%) |