Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.60 | 42.23 | 41.00 | 41.92 | 1,125,671 | +0.19(+0.44%) |
Nov 29, 2018 | 41.55 | 42.18 | 41.55 | 41.73 | 1,110,209 | +0.02(+0.04%) |
Nov 28, 2018 | 40.38 | 41.84 | 40.29 | 41.72 | 1,111,363 | +1.59(+3.97%) |
Nov 27, 2018 | 39.53 | 40.26 | 38.88 | 40.12 | 1,336,607 | +0.51(+1.29%) |
Nov 26, 2018 | 39.98 | 40.44 | 39.48 | 39.61 | 1,004,574 | -0.12(-0.30%) |
Nov 23, 2018 | 39.68 | 40.13 | 39.28 | 39.73 | 339,589 | -0.31(-0.76%) |
Nov 21, 2018 | 40.04 | 40.04 | 40.04 | 0 | +1.31(+3.37%) | |
Nov 20, 2018 | 39.55 | 39.58 | 38.29 | 38.73 | 1,124,239 | -1.42(-3.53%) |
Nov 19, 2018 | 41.21 | 41.51 | 39.90 | 40.15 | 1,249,958 | -1.28(-3.09%) |
Nov 16, 2018 | 40.02 | 41.67 | 40.02 | 41.43 | 1,148,538 | +1.29(+3.22%) |
Nov 15, 2018 | 40.27 | 40.74 | 39.52 | 40.13 | 1,687,388 | -0.38(-0.93%) |
Nov 14, 2018 | 39.40 | 41.10 | 39.40 | 40.51 | 1,614,515 | +1.40(+3.59%) |
Nov 13, 2018 | 40.82 | 41.30 | 38.78 | 39.11 | 2,375,786 | -1.75(-4.27%) |
Nov 12, 2018 | 43.31 | 43.39 | 40.76 | 40.86 | 1,586,769 | -2.83(-6.47%) |
Nov 09, 2018 | 42.76 | 44.26 | 42.73 | 43.68 | 2,015,382 | +0.78(+1.81%) |
Nov 08, 2018 | 41.95 | 43.56 | 41.39 | 42.91 | 2,770,783 | +0.18(+0.41%) |
Nov 07, 2018 | 48.03 | 48.31 | 41.10 | 42.73 | 7,244,098 | -13.31(-23.75%) |
Nov 06, 2018 | 55.62 | 56.47 | 55.42 | 56.04 | 721,074 | +0.48(+0.86%) |
Nov 05, 2018 | 55.57 | 55.99 | 54.79 | 55.56 | 607,583 | +0.22(+0.40%) |
Nov 02, 2018 | 55.61 | 56.08 | 54.75 | 55.34 | 337,773 | +0.09(+0.17%) |
Nov 01, 2018 | 54.29 | 55.47 | 54.11 | 55.25 | 482,990 | +1.25(+2.31%) |
Oct 31, 2018 | 53.43 | 54.26 | 52.98 | 54.00 | 512,720 | +1.12(+2.11%) |
Oct 30, 2018 | 51.67 | 53.02 | 51.35 | 52.88 | 429,288 | +1.14(+2.20%) |
Oct 29, 2018 | 53.81 | 54.16 | 51.22 | 51.75 | 524,754 | -1.39(-2.61%) |
Oct 26, 2018 | 52.17 | 53.69 | 51.97 | 53.13 | 425,573 | +0.51(+0.97%) |
Oct 25, 2018 | 53.86 | 53.97 | 52.52 | 52.62 | 788,035 | -0.97(-1.81%) |
Oct 24, 2018 | 55.26 | 55.57 | 53.46 | 53.59 | 632,141 | -1.65(-2.99%) |
Oct 23, 2018 | 53.81 | 55.51 | 53.81 | 55.25 | 709,651 | +0.69(+1.27%) |
Oct 22, 2018 | 54.68 | 54.69 | 54.05 | 54.55 | 317,588 | -0.05(-0.08%) |
Oct 19, 2018 | 54.81 | 54.94 | 54.30 | 54.60 | 319,585 | -0.22(-0.40%) |
Oct 18, 2018 | 55.24 | 55.68 | 54.61 | 54.82 | 418,085 | -0.57(-1.03%) |
Oct 17, 2018 | 55.55 | 55.70 | 54.90 | 55.39 | 343,661 | -0.24(-0.43%) |
Oct 16, 2018 | 54.35 | 55.79 | 54.00 | 55.63 | 523,995 | +1.61(+2.97%) |
Oct 15, 2018 | 53.26 | 54.28 | 53.20 | 54.03 | 424,036 | +0.91(+1.70%) |
Oct 12, 2018 | 53.60 | 53.80 | 52.59 | 53.12 | 493,127 | +0.24(+0.45%) |
Oct 11, 2018 | 53.25 | 53.69 | 52.47 | 52.88 | 683,100 | -0.85(-1.58%) |
Oct 10, 2018 | 55.66 | 55.66 | 53.66 | 53.73 | 461,123 | -1.90(-3.42%) |
Oct 09, 2018 | 57.10 | 57.16 | 55.50 | 55.63 | 540,516 | -1.57(-2.75%) |
Oct 08, 2018 | 57.73 | 57.89 | 56.84 | 57.20 | 461,357 | -0.68(-1.18%) |
Oct 05, 2018 | 58.20 | 58.70 | 57.85 | 57.89 | 415,721 | -0.25(-0.43%) |
Oct 04, 2018 | 58.20 | 58.73 | 57.43 | 58.14 | 589,498 | -0.11(-0.19%) |
Oct 03, 2018 | 58.52 | 58.80 | 58.15 | 58.25 | 403,834 | -0.11(-0.19%) |
Oct 02, 2018 | 58.08 | 58.64 | 58.08 | 58.36 | 404,734 | +0.11(+0.19%) |
Oct 01, 2018 | 58.23 | 58.38 | 57.61 | 58.25 | 458,210 | +0.48(+0.83%) |
Sep 28, 2018 | 57.00 | 57.97 | 57.00 | 57.77 | 427,197 | +0.66(+1.15%) |
Sep 27, 2018 | 56.93 | 57.36 | 56.57 | 57.11 | 286,228 | +0.22(+0.39%) |
Sep 26, 2018 | 57.49 | 57.51 | 56.68 | 56.89 | 586,523 | -0.47(-0.82%) |
Sep 25, 2018 | 57.29 | 57.64 | 57.04 | 57.36 | 365,648 | +0.12(+0.21%) |
Sep 24, 2018 | 57.71 | 57.74 | 56.84 | 57.24 | 376,759 | -0.67(-1.15%) |
Sep 21, 2018 | 58.41 | 58.48 | 57.80 | 57.91 | 1,036,921 | -0.18(-0.32%) |
Sep 20, 2018 | 57.61 | 58.13 | 56.96 | 58.09 | 673,180 | +0.65(+1.13%) |
Sep 19, 2018 | 58.58 | 59.13 | 57.30 | 57.44 | 695,159 | -1.03(-1.77%) |
Sep 18, 2018 | 58.29 | 58.77 | 57.88 | 58.48 | 779,708 | +0.16(+0.27%) |
Sep 17, 2018 | 57.69 | 58.36 | 57.63 | 58.32 | 680,856 | +0.53(+0.91%) |
Sep 14, 2018 | 57.42 | 58.06 | 57.42 | 57.80 | 372,092 | +0.34(+0.59%) |
Sep 13, 2018 | 56.91 | 57.86 | 56.82 | 57.45 | 519,441 | +0.67(+1.17%) |
Sep 12, 2018 | 56.52 | 56.92 | 56.32 | 56.79 | 339,179 | +0.23(+0.41%) |
Sep 11, 2018 | 56.87 | 56.97 | 56.47 | 56.56 | 421,715 | -0.52(-0.91%) |
Sep 10, 2018 | 57.02 | 57.37 | 56.88 | 57.08 | 547,781 | +0.23(+0.41%) |
Sep 07, 2018 | 56.70 | 57.34 | 56.67 | 56.84 | 518,352 | -0.04(-0.07%) |
Sep 06, 2018 | 56.29 | 56.91 | 56.21 | 56.88 | 507,385 | +0.61(+1.08%) |
Sep 05, 2018 | 56.33 | 56.57 | 56.18 | 56.27 | 526,291 | -0.09(-0.16%) |