Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.18 | 47.17 | 46.18 | 46.61 | 83,026 | +0.41(+0.89%) |
Nov 29, 2018 | 45.97 | 46.97 | 45.38 | 46.20 | 77,388 | +0.12(+0.26%) |
Nov 28, 2018 | 45.63 | 46.22 | 44.70 | 46.08 | 66,175 | +0.46(+1.02%) |
Nov 27, 2018 | 45.20 | 46.14 | 45.11 | 45.61 | 45,246 | +0.41(+0.91%) |
Nov 26, 2018 | 46.50 | 46.57 | 44.18 | 45.20 | 66,474 | -1.10(-2.37%) |
Nov 23, 2018 | 45.61 | 46.98 | 44.64 | 46.30 | 18,191 | +0.27(+0.58%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.33(+0.73%) | |
Nov 20, 2018 | 46.97 | 47.51 | 45.70 | 45.70 | 84,626 | -1.81(-3.81%) |
Nov 19, 2018 | 45.55 | 47.75 | 45.48 | 47.51 | 91,059 | +1.74(+3.80%) |
Nov 16, 2018 | 45.34 | 46.40 | 45.34 | 45.77 | 97,952 | -0.02(-0.04%) |
Nov 15, 2018 | 45.42 | 45.98 | 45.24 | 45.78 | 104,838 | +0.03(+0.07%) |
Nov 14, 2018 | 45.42 | 46.25 | 44.63 | 45.75 | 93,862 | +0.45(+1.00%) |
Nov 13, 2018 | 46.62 | 46.93 | 45.23 | 45.30 | 101,479 | -1.30(-2.80%) |
Nov 12, 2018 | 45.83 | 50.52 | 45.48 | 46.61 | 355,258 | +0.46(+1.00%) |
Nov 09, 2018 | 45.01 | 46.26 | 45.01 | 46.15 | 120,600 | +1.13(+2.52%) |
Nov 08, 2018 | 43.12 | 45.24 | 42.96 | 45.01 | 153,577 | +1.82(+4.22%) |
Nov 07, 2018 | 39.08 | 43.43 | 39.08 | 43.19 | 180,570 | +4.94(+12.91%) |
Nov 06, 2018 | 38.09 | 38.63 | 37.85 | 38.25 | 41,350 | +0.19(+0.49%) |
Nov 05, 2018 | 38.50 | 39.07 | 37.72 | 38.07 | 48,623 | -0.34(-0.89%) |
Nov 02, 2018 | 38.23 | 38.69 | 38.05 | 38.41 | 30,531 | +0.30(+0.78%) |
Nov 01, 2018 | 37.32 | 38.47 | 36.91 | 38.11 | 51,760 | +0.92(+2.47%) |
Oct 31, 2018 | 38.64 | 38.69 | 37.10 | 37.19 | 38,170 | -1.13(-2.96%) |
Oct 30, 2018 | 38.07 | 38.57 | 37.61 | 38.32 | 37,774 | +0.26(+0.67%) |
Oct 29, 2018 | 37.26 | 38.27 | 37.26 | 38.07 | 53,282 | +1.04(+2.81%) |
Oct 26, 2018 | 36.31 | 37.47 | 36.27 | 37.03 | 49,085 | +0.45(+1.23%) |
Oct 25, 2018 | 35.85 | 36.70 | 35.85 | 36.58 | 34,304 | +0.89(+2.51%) |
Oct 24, 2018 | 36.09 | 36.49 | 35.61 | 35.68 | 55,718 | -0.56(-1.55%) |
Oct 23, 2018 | 36.49 | 36.78 | 35.74 | 36.24 | 56,756 | -0.71(-1.91%) |
Oct 22, 2018 | 36.85 | 37.85 | 36.85 | 36.95 | 49,059 | +0.01(+0.02%) |
Oct 19, 2018 | 36.92 | 37.52 | 36.78 | 36.94 | 42,392 | -0.12(-0.32%) |
Oct 18, 2018 | 37.19 | 37.33 | 36.74 | 37.06 | 24,795 | -0.11(-0.30%) |
Oct 17, 2018 | 36.80 | 37.30 | 36.54 | 37.17 | 51,595 | +0.41(+1.11%) |
Oct 16, 2018 | 36.52 | 36.82 | 36.20 | 36.76 | 33,017 | +0.51(+1.41%) |
Oct 15, 2018 | 36.29 | 36.71 | 35.56 | 36.25 | 60,314 | +0.08(+0.21%) |
Oct 12, 2018 | 37.45 | 37.45 | 36.07 | 36.17 | 58,010 | -0.86(-2.32%) |
Oct 11, 2018 | 37.29 | 37.56 | 36.86 | 37.03 | 80,290 | -0.43(-1.16%) |
Oct 10, 2018 | 38.49 | 38.49 | 37.00 | 37.47 | 88,867 | -1.02(-2.65%) |
Oct 09, 2018 | 38.30 | 38.85 | 37.63 | 38.49 | 86,053 | +0.07(+0.18%) |
Oct 08, 2018 | 38.84 | 39.26 | 38.34 | 38.42 | 47,272 | -0.44(-1.14%) |
Oct 05, 2018 | 39.10 | 39.14 | 38.53 | 38.87 | 32,528 | -0.04(-0.11%) |
Oct 04, 2018 | 38.74 | 39.26 | 38.66 | 38.91 | 62,315 | +0.17(+0.44%) |
Oct 03, 2018 | 38.34 | 38.93 | 38.12 | 38.74 | 73,626 | +0.55(+1.43%) |
Oct 02, 2018 | 37.61 | 38.31 | 37.61 | 38.19 | 99,197 | +0.61(+1.63%) |
Oct 01, 2018 | 37.33 | 37.64 | 36.96 | 37.58 | 68,623 | +0.32(+0.87%) |
Sep 28, 2018 | 36.78 | 37.30 | 36.63 | 37.26 | 84,314 | +0.41(+1.11%) |
Sep 27, 2018 | 36.40 | 37.09 | 35.77 | 36.85 | 61,911 | +0.33(+0.91%) |
Sep 26, 2018 | 36.03 | 36.76 | 35.94 | 36.52 | 52,527 | +0.54(+1.49%) |
Sep 25, 2018 | 36.33 | 36.33 | 35.56 | 35.98 | 28,638 | -0.35(-0.96%) |
Sep 24, 2018 | 36.50 | 36.73 | 35.95 | 36.33 | 31,777 | -0.16(-0.44%) |
Sep 21, 2018 | 36.14 | 36.95 | 36.12 | 36.49 | 171,565 | +0.46(+1.28%) |
Sep 20, 2018 | 35.58 | 36.48 | 35.37 | 36.03 | 46,492 | +0.63(+1.78%) |
Sep 19, 2018 | 34.85 | 35.69 | 34.75 | 35.40 | 73,862 | +0.59(+1.69%) |
Sep 18, 2018 | 34.74 | 35.13 | 34.51 | 34.81 | 51,811 | +0.13(+0.37%) |
Sep 17, 2018 | 34.64 | 34.93 | 34.38 | 34.68 | 48,414 | +0.06(+0.17%) |
Sep 14, 2018 | 34.51 | 34.83 | 34.19 | 34.62 | 46,737 | +0.08(+0.22%) |
Sep 13, 2018 | 34.28 | 34.68 | 34.08 | 34.55 | 84,351 | +0.40(+1.17%) |
Sep 12, 2018 | 34.34 | 34.48 | 33.95 | 34.15 | 54,789 | -0.26(-0.74%) |
Sep 11, 2018 | 34.03 | 34.79 | 33.94 | 34.40 | 61,125 | +0.15(+0.45%) |
Sep 10, 2018 | 34.62 | 34.88 | 33.98 | 34.25 | 65,501 | -0.44(-1.28%) |
Sep 07, 2018 | 34.30 | 35.09 | 34.30 | 34.69 | 61,063 | +0.28(+0.82%) |
Sep 06, 2018 | 34.42 | 34.83 | 33.94 | 34.41 | 35,812 | +0.02(+0.05%) |
Sep 05, 2018 | 33.99 | 34.59 | 33.82 | 34.40 | 36,688 | +0.37(+1.10%) |