Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.61 | 40.84 | 39.90 | 40.59 | 399,100 | -0.11(-0.27%) |
Nov 29, 2018 | 40.69 | 41.00 | 39.68 | 40.70 | 445,861 | +0.48(+1.19%) |
Nov 28, 2018 | 39.24 | 40.28 | 39.08 | 40.22 | 465,455 | +0.93(+2.37%) |
Nov 27, 2018 | 38.64 | 39.55 | 38.63 | 39.29 | 309,409 | +0.53(+1.37%) |
Nov 26, 2018 | 37.96 | 38.89 | 37.55 | 38.76 | 681,952 | +0.94(+2.49%) |
Nov 23, 2018 | 37.38 | 38.24 | 37.38 | 37.82 | 125,000 | +0.33(+0.88%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.84(+2.29%) | |
Nov 20, 2018 | 37.60 | 38.41 | 36.07 | 36.65 | 651,941 | -1.89(-4.90%) |
Nov 19, 2018 | 38.29 | 39.70 | 38.01 | 38.54 | 460,453 | -0.37(-0.95%) |
Nov 16, 2018 | 38.56 | 38.99 | 38.07 | 38.91 | 487,600 | +0.24(+0.62%) |
Nov 15, 2018 | 39.22 | 39.29 | 37.86 | 38.67 | 269,222 | -0.09(-0.23%) |
Nov 14, 2018 | 39.70 | 39.92 | 38.50 | 38.76 | 435,787 | -0.80(-2.02%) |
Nov 13, 2018 | 40.05 | 40.52 | 39.44 | 39.56 | 264,122 | -0.39(-0.98%) |
Nov 12, 2018 | 41.19 | 41.19 | 39.74 | 39.95 | 508,096 | -0.56(-1.38%) |
Nov 09, 2018 | 40.63 | 40.94 | 40.15 | 40.51 | 197,500 | -0.20(-0.49%) |
Nov 08, 2018 | 41.16 | 41.49 | 40.26 | 40.71 | 199,783 | -0.57(-1.38%) |
Nov 07, 2018 | 41.49 | 41.49 | 40.67 | 41.28 | 286,189 | +0.17(+0.41%) |
Nov 06, 2018 | 40.22 | 41.38 | 40.22 | 41.11 | 345,151 | +1.16(+2.90%) |
Nov 05, 2018 | 39.67 | 40.16 | 39.67 | 39.95 | 346,672 | +0.40(+1.01%) |
Nov 02, 2018 | 39.72 | 39.72 | 38.67 | 39.55 | 508,600 | -0.14(-0.35%) |
Nov 01, 2018 | 38.32 | 40.03 | 38.09 | 39.69 | 588,013 | +1.37(+3.58%) |
Oct 31, 2018 | 37.02 | 38.97 | 36.97 | 38.32 | 1,252,906 | +1.67(+4.56%) |
Oct 30, 2018 | 39.03 | 39.03 | 36.02 | 36.65 | 1,269,418 | -1.47(-3.86%) |
Oct 29, 2018 | 38.86 | 39.31 | 37.78 | 38.12 | 563,562 | -0.39(-1.01%) |
Oct 26, 2018 | 40.74 | 40.97 | 38.38 | 38.51 | 652,900 | -2.53(-6.16%) |
Oct 25, 2018 | 40.93 | 41.41 | 40.03 | 41.04 | 570,395 | -0.02(-0.05%) |
Oct 24, 2018 | 41.62 | 41.72 | 40.73 | 41.06 | 588,515 | +0.44(+1.08%) |
Oct 23, 2018 | 40.29 | 41.00 | 40.23 | 40.62 | 475,876 | +0.22(+0.54%) |
Oct 22, 2018 | 41.36 | 41.36 | 40.38 | 40.40 | 583,152 | -0.55(-1.34%) |
Oct 19, 2018 | 40.55 | 41.14 | 40.32 | 40.95 | 823,500 | +0.58(+1.44%) |
Oct 18, 2018 | 40.94 | 41.14 | 40.12 | 40.37 | 345,638 | -0.69(-1.68%) |
Oct 17, 2018 | 40.98 | 41.12 | 40.44 | 41.06 | 438,479 | +0.20(+0.49%) |
Oct 16, 2018 | 40.07 | 40.94 | 39.65 | 40.86 | 459,267 | +0.88(+2.20%) |
Oct 15, 2018 | 39.94 | 40.45 | 39.43 | 39.98 | 474,559 | +0.63(+1.60%) |
Oct 12, 2018 | 40.08 | 40.35 | 38.87 | 39.35 | 490,800 | -0.33(-0.83%) |
Oct 11, 2018 | 42.14 | 42.14 | 39.66 | 39.68 | 842,806 | -1.91(-4.59%) |
Oct 10, 2018 | 42.37 | 42.81 | 41.53 | 41.59 | 1,265,595 | -0.98(-2.30%) |
Oct 09, 2018 | 42.15 | 42.60 | 41.99 | 42.57 | 374,119 | +0.40(+0.95%) |
Oct 08, 2018 | 41.73 | 42.65 | 41.62 | 42.17 | 423,521 | +0.33(+0.79%) |
Oct 05, 2018 | 42.18 | 42.38 | 41.73 | 41.84 | 424,100 | -0.34(-0.81%) |
Oct 04, 2018 | 41.88 | 42.60 | 41.16 | 42.18 | 739,301 | +0.12(+0.29%) |
Oct 03, 2018 | 42.55 | 42.95 | 41.92 | 42.06 | 486,629 | -0.49(-1.15%) |
Oct 02, 2018 | 43.03 | 43.03 | 42.09 | 42.55 | 317,291 | -0.26(-0.61%) |
Oct 01, 2018 | 42.77 | 43.10 | 42.31 | 42.81 | 343,999 | +0.14(+0.33%) |
Sep 28, 2018 | 41.41 | 42.98 | 41.14 | 42.67 | 861,500 | +1.23(+2.97%) |
Sep 27, 2018 | 41.76 | 42.04 | 41.44 | 41.44 | 490,800 | -0.21(-0.50%) |
Sep 26, 2018 | 43.28 | 43.44 | 41.61 | 41.65 | 538,558 | -1.14(-2.66%) |
Sep 25, 2018 | 43.37 | 43.70 | 42.73 | 42.79 | 356,651 | -0.53(-1.22%) |
Sep 24, 2018 | 44.44 | 45.17 | 43.23 | 43.32 | 329,411 | -1.72(-3.82%) |
Sep 21, 2018 | 45.20 | 45.63 | 44.88 | 45.04 | 424,500 | -0.26(-0.57%) |
Sep 20, 2018 | 44.92 | 45.55 | 44.30 | 45.30 | 784,599 | +0.20(+0.44%) |
Sep 19, 2018 | 45.40 | 45.62 | 45.05 | 45.10 | 343,182 | -0.64(-1.40%) |
Sep 18, 2018 | 45.76 | 46.11 | 45.52 | 45.74 | 428,931 | -0.07(-0.15%) |
Sep 17, 2018 | 45.88 | 46.20 | 45.39 | 45.81 | 233,327 | -0.24(-0.52%) |
Sep 14, 2018 | 45.57 | 46.10 | 45.07 | 46.05 | 464,600 | +0.20(+0.44%) |
Sep 13, 2018 | 45.35 | 45.99 | 45.24 | 45.85 | 238,213 | +0.59(+1.30%) |
Sep 12, 2018 | 45.79 | 45.79 | 45.23 | 45.26 | 233,052 | -0.13(-0.29%) |
Sep 11, 2018 | 45.45 | 45.91 | 45.26 | 45.39 | 390,183 | -0.45(-0.98%) |
Sep 10, 2018 | 45.55 | 45.92 | 45.46 | 45.84 | 362,256 | +0.43(+0.95%) |
Sep 07, 2018 | 45.30 | 45.58 | 45.02 | 45.41 | 177,000 | -0.16(-0.35%) |
Sep 06, 2018 | 46.00 | 46.17 | 45.44 | 45.57 | 245,373 | -0.33(-0.72%) |
Sep 05, 2018 | 44.90 | 46.00 | 44.45 | 45.90 | 454,031 | +0.89(+1.98%) |