Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.15 | 38.52 | 38.15 | 38.42 | 253,255 | +0.23(+0.61%) |
Nov 29, 2018 | 38.23 | 38.40 | 38.04 | 38.19 | 63,011 | -0.09(-0.25%) |
Nov 28, 2018 | 37.66 | 38.29 | 37.51 | 38.29 | 91,666 | +0.77(+2.06%) |
Nov 27, 2018 | 37.24 | 37.54 | 37.21 | 37.51 | 134,731 | +0.12(+0.32%) |
Nov 26, 2018 | 37.19 | 37.40 | 37.13 | 37.39 | 97,378 | +0.49(+1.33%) |
Nov 23, 2018 | 36.91 | 37.07 | 36.88 | 36.90 | 49,066 | -0.24(-0.65%) |
Nov 21, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 37.29 | 37.43 | 36.98 | 37.06 | 146,624 | -0.81(-2.13%) |
Nov 19, 2018 | 38.28 | 38.30 | 37.70 | 37.86 | 174,408 | -0.43(-1.12%) |
Nov 16, 2018 | 37.98 | 38.38 | 37.98 | 38.29 | 128,317 | +0.11(+0.29%) |
Nov 15, 2018 | 37.77 | 38.23 | 37.50 | 38.18 | 294,855 | +0.20(+0.52%) |
Nov 14, 2018 | 38.61 | 38.62 | 37.77 | 37.98 | 122,969 | -0.32(-0.83%) |
Nov 13, 2018 | 38.50 | 38.68 | 38.25 | 38.30 | 109,660 | -0.17(-0.45%) |
Nov 12, 2018 | 39.01 | 39.14 | 38.45 | 38.47 | 95,237 | -0.68(-1.73%) |
Nov 09, 2018 | 39.29 | 39.29 | 38.96 | 39.15 | 98,831 | -0.30(-0.76%) |
Nov 08, 2018 | 39.36 | 39.56 | 39.30 | 39.45 | 116,660 | -0.02(-0.04%) |
Nov 07, 2018 | 39.04 | 39.50 | 38.93 | 39.47 | 99,104 | +0.67(+1.72%) |
Nov 06, 2018 | 38.62 | 38.83 | 38.61 | 38.80 | 79,131 | +0.15(+0.38%) |
Nov 05, 2018 | 38.38 | 38.77 | 38.38 | 38.65 | 58,839 | +0.30(+0.78%) |
Nov 02, 2018 | 38.78 | 38.78 | 38.08 | 38.35 | 109,553 | -0.13(-0.33%) |
Nov 01, 2018 | 38.29 | 38.55 | 38.19 | 38.48 | 295,257 | +0.27(+0.72%) |
Oct 31, 2018 | 38.30 | 38.59 | 38.21 | 38.21 | 122,123 | +0.15(+0.38%) |
Oct 30, 2018 | 37.43 | 38.10 | 37.43 | 38.06 | 432,421 | +0.67(+1.79%) |
Oct 29, 2018 | 37.78 | 38.07 | 36.94 | 37.39 | 373,461 | -0.03(-0.09%) |
Oct 26, 2018 | 37.61 | 37.80 | 37.06 | 37.43 | 244,281 | -0.54(-1.42%) |
Oct 25, 2018 | 37.59 | 38.17 | 37.54 | 37.97 | 127,459 | +0.57(+1.51%) |
Oct 24, 2018 | 38.31 | 38.31 | 37.34 | 37.40 | 138,679 | -0.91(-2.37%) |
Oct 23, 2018 | 38.04 | 38.51 | 37.72 | 38.31 | 209,527 | -0.27(-0.71%) |
Oct 22, 2018 | 38.77 | 38.90 | 38.52 | 38.59 | 42,341 | -0.11(-0.29%) |
Oct 19, 2018 | 38.83 | 39.01 | 38.66 | 38.70 | 68,529 | -0.12(-0.31%) |
Oct 18, 2018 | 39.09 | 39.25 | 38.64 | 38.82 | 108,215 | -0.39(-1.01%) |
Oct 17, 2018 | 39.23 | 39.33 | 38.88 | 39.21 | 113,370 | -0.01(-0.02%) |
Oct 16, 2018 | 38.81 | 39.25 | 38.76 | 39.22 | 139,600 | +0.60(+1.56%) |
Oct 15, 2018 | 38.71 | 38.96 | 38.62 | 38.62 | 157,925 | -0.17(-0.44%) |
Oct 12, 2018 | 38.93 | 38.93 | 38.34 | 38.79 | 184,026 | +0.36(+0.94%) |
Oct 11, 2018 | 39.21 | 39.36 | 38.25 | 38.43 | 134,534 | -0.92(-2.33%) |
Oct 10, 2018 | 40.33 | 40.33 | 39.33 | 39.35 | 120,604 | -1.01(-2.51%) |
Oct 09, 2018 | 40.38 | 40.54 | 40.33 | 40.36 | 53,824 | -0.11(-0.28%) |
Oct 08, 2018 | 40.31 | 40.52 | 40.20 | 40.47 | 149,899 | +0.11(+0.28%) |
Oct 05, 2018 | 40.54 | 40.62 | 40.18 | 40.36 | 63,168 | -0.18(-0.44%) |
Oct 04, 2018 | 40.75 | 40.75 | 40.34 | 40.54 | 114,101 | -0.27(-0.67%) |
Oct 03, 2018 | 40.88 | 40.98 | 40.77 | 40.82 | 132,465 | +0.09(+0.23%) |
Oct 02, 2018 | 40.73 | 40.85 | 40.64 | 40.72 | 66,548 | +0.00(+0.00%) |
Oct 01, 2018 | 40.76 | 40.86 | 40.64 | 40.72 | 150,427 | +0.11(+0.27%) |
Sep 28, 2018 | 40.46 | 40.69 | 40.45 | 40.61 | 44,404 | +0.08(+0.19%) |
Sep 27, 2018 | 40.52 | 40.72 | 40.51 | 40.53 | 90,674 | +0.07(+0.17%) |
Sep 26, 2018 | 40.64 | 40.81 | 40.46 | 40.46 | 112,304 | -0.15(-0.36%) |
Sep 25, 2018 | 40.79 | 40.80 | 40.60 | 40.61 | 62,457 | -0.10(-0.25%) |
Sep 24, 2018 | 41.02 | 41.02 | 40.67 | 40.71 | 79,257 | -0.25(-0.61%) |
Sep 21, 2018 | 40.95 | 41.02 | 40.92 | 40.96 | 61,256 | +0.12(+0.29%) |
Sep 20, 2018 | 40.68 | 40.85 | 40.65 | 40.84 | 81,806 | +0.32(+0.78%) |
Sep 19, 2018 | 40.65 | 40.73 | 40.51 | 40.53 | 70,929 | -0.14(-0.34%) |
Sep 18, 2018 | 40.65 | 40.75 | 40.59 | 40.67 | 666,349 | +0.14(+0.36%) |
Sep 17, 2018 | 40.69 | 40.69 | 40.48 | 40.52 | 48,289 | -0.16(-0.40%) |
Sep 14, 2018 | 40.72 | 40.72 | 40.54 | 40.68 | 61,960 | +0.03(+0.06%) |
Sep 13, 2018 | 40.58 | 40.66 | 40.55 | 40.66 | 352,525 | +0.16(+0.40%) |
Sep 12, 2018 | 40.44 | 40.61 | 40.43 | 40.49 | 80,523 | +0.02(+0.04%) |
Sep 11, 2018 | 40.32 | 40.53 | 40.30 | 40.48 | 148,046 | +0.07(+0.17%) |
Sep 10, 2018 | 40.55 | 40.55 | 40.37 | 40.41 | 127,117 | +0.07(+0.17%) |
Sep 07, 2018 | 40.40 | 40.51 | 40.28 | 40.34 | 60,434 | -0.20(-0.48%) |
Sep 06, 2018 | 40.64 | 40.67 | 40.43 | 40.54 | 48,903 | -0.09(-0.21%) |
Sep 05, 2018 | 40.51 | 40.67 | 40.38 | 40.62 | 80,949 | +0.06(+0.15%) |