Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.93 | 39.95 | 38.93 | 39.77 | 3,136,301 | +0.68(+1.75%) |
Nov 29, 2018 | 39.03 | 39.56 | 38.87 | 39.09 | 2,217,971 | -0.13(-0.32%) |
Nov 28, 2018 | 39.47 | 39.64 | 38.28 | 39.21 | 2,871,178 | -0.09(-0.24%) |
Nov 27, 2018 | 38.74 | 39.45 | 38.74 | 39.30 | 2,546,220 | +0.11(+0.28%) |
Nov 26, 2018 | 38.66 | 39.26 | 38.57 | 39.20 | 2,459,560 | +0.94(+2.45%) |
Nov 23, 2018 | 38.15 | 38.40 | 37.73 | 38.26 | 1,068,375 | -0.19(-0.51%) |
Nov 21, 2018 | 38.45 | 38.45 | 38.45 | 0 | -0.15(-0.39%) | |
Nov 20, 2018 | 38.55 | 39.35 | 37.71 | 38.60 | 2,517,526 | -0.29(-0.74%) |
Nov 19, 2018 | 38.88 | 39.49 | 38.56 | 38.89 | 2,696,560 | -0.07(-0.17%) |
Nov 16, 2018 | 38.10 | 39.22 | 38.00 | 38.96 | 2,659,980 | +0.61(+1.58%) |
Nov 15, 2018 | 37.95 | 38.60 | 37.41 | 38.35 | 3,110,116 | -0.11(-0.29%) |
Nov 14, 2018 | 38.50 | 39.48 | 38.20 | 38.46 | 2,612,995 | +0.19(+0.51%) |
Nov 13, 2018 | 38.02 | 38.98 | 37.79 | 38.27 | 2,231,418 | +0.46(+1.21%) |
Nov 12, 2018 | 38.60 | 38.76 | 37.69 | 37.81 | 1,953,100 | -0.86(-2.23%) |
Nov 09, 2018 | 38.91 | 39.03 | 38.33 | 38.67 | 1,672,749 | -0.46(-1.17%) |
Nov 08, 2018 | 39.10 | 39.73 | 38.63 | 39.13 | 2,356,366 | +0.00(+0.01%) |
Nov 07, 2018 | 39.47 | 39.73 | 38.46 | 39.12 | 2,582,327 | +0.06(+0.15%) |
Nov 06, 2018 | 37.95 | 39.59 | 37.95 | 39.06 | 3,456,235 | +1.14(+3.00%) |
Nov 05, 2018 | 38.04 | 38.44 | 36.85 | 37.93 | 4,105,123 | +0.59(+1.57%) |
Nov 02, 2018 | 37.69 | 37.92 | 37.01 | 37.34 | 3,135,152 | -0.08(-0.20%) |
Nov 01, 2018 | 36.36 | 37.53 | 36.04 | 37.42 | 3,245,844 | +1.50(+4.17%) |
Oct 31, 2018 | 36.29 | 36.65 | 35.91 | 35.92 | 3,525,624 | +0.11(+0.30%) |
Oct 30, 2018 | 34.41 | 35.93 | 34.32 | 35.81 | 4,264,979 | +1.59(+4.64%) |
Oct 29, 2018 | 35.22 | 35.63 | 33.51 | 34.22 | 2,849,045 | -0.51(-1.47%) |
Oct 26, 2018 | 33.86 | 35.07 | 33.71 | 34.73 | 4,072,385 | +0.00(+0.00%) |
Oct 25, 2018 | 33.87 | 35.28 | 33.87 | 34.73 | 3,082,828 | +1.27(+3.80%) |
Oct 24, 2018 | 34.57 | 35.22 | 33.46 | 33.46 | 3,550,864 | -1.31(-3.77%) |
Oct 23, 2018 | 33.44 | 35.08 | 32.78 | 34.78 | 4,556,098 | +1.11(+3.30%) |
Oct 22, 2018 | 35.47 | 35.67 | 33.61 | 33.66 | 6,647,972 | -1.85(-5.20%) |
Oct 19, 2018 | 35.63 | 36.03 | 35.39 | 35.51 | 1,989,659 | -0.18(-0.49%) |
Oct 18, 2018 | 35.39 | 36.47 | 35.39 | 35.69 | 3,509,895 | -0.38(-1.07%) |
Oct 17, 2018 | 36.06 | 36.11 | 35.43 | 36.07 | 1,738,980 | +0.03(+0.09%) |
Oct 16, 2018 | 35.40 | 36.09 | 35.00 | 36.04 | 2,436,328 | +0.64(+1.79%) |
Oct 15, 2018 | 35.50 | 35.82 | 35.40 | 35.40 | 2,456,577 | -0.22(-0.61%) |
Oct 12, 2018 | 35.64 | 35.80 | 34.99 | 35.62 | 4,137,818 | +0.55(+1.57%) |
Oct 11, 2018 | 36.47 | 36.76 | 35.01 | 35.07 | 4,358,865 | -1.40(-3.85%) |
Oct 10, 2018 | 37.71 | 37.91 | 36.46 | 36.47 | 3,987,228 | -1.35(-3.58%) |
Oct 09, 2018 | 38.50 | 39.37 | 36.93 | 37.83 | 7,228,938 | -3.24(-7.90%) |
Oct 08, 2018 | 42.17 | 42.43 | 40.90 | 41.07 | 3,329,306 | -1.20(-2.83%) |
Oct 05, 2018 | 43.19 | 43.55 | 42.15 | 42.27 | 3,126,181 | -0.86(-2.00%) |
Oct 04, 2018 | 43.22 | 43.39 | 42.55 | 43.13 | 2,463,852 | -0.18(-0.41%) |
Oct 03, 2018 | 44.80 | 44.87 | 43.21 | 43.30 | 2,424,892 | -1.31(-2.94%) |
Oct 02, 2018 | 44.81 | 45.41 | 44.42 | 44.62 | 2,074,162 | -0.19(-0.43%) |
Oct 01, 2018 | 44.77 | 45.40 | 44.72 | 44.81 | 1,770,748 | +0.13(+0.30%) |
Sep 28, 2018 | 44.46 | 45.23 | 44.46 | 44.67 | 2,136,913 | -0.08(-0.17%) |
Sep 27, 2018 | 44.82 | 45.05 | 44.31 | 44.75 | 1,656,077 | -0.13(-0.30%) |
Sep 26, 2018 | 45.18 | 45.64 | 44.28 | 44.88 | 1,807,881 | -0.40(-0.89%) |
Sep 25, 2018 | 46.61 | 46.61 | 45.18 | 45.28 | 1,772,878 | -1.07(-2.31%) |
Sep 24, 2018 | 47.14 | 47.14 | 45.99 | 46.35 | 1,811,400 | -0.74(-1.56%) |
Sep 21, 2018 | 47.76 | 47.76 | 46.80 | 47.09 | 2,867,679 | -0.43(-0.90%) |
Sep 20, 2018 | 47.50 | 47.84 | 47.39 | 47.52 | 1,521,621 | +0.19(+0.41%) |
Sep 19, 2018 | 47.42 | 47.59 | 47.10 | 47.32 | 1,677,678 | +0.38(+0.80%) |
Sep 18, 2018 | 46.81 | 47.07 | 46.35 | 46.95 | 1,391,553 | +0.18(+0.38%) |
Sep 17, 2018 | 46.81 | 47.34 | 46.66 | 46.77 | 1,440,232 | +0.11(+0.23%) |
Sep 14, 2018 | 46.58 | 46.88 | 46.20 | 46.66 | 2,065,260 | +0.26(+0.56%) |
Sep 13, 2018 | 46.10 | 46.68 | 46.10 | 46.40 | 1,278,784 | +0.35(+0.76%) |
Sep 12, 2018 | 46.01 | 46.46 | 45.97 | 46.05 | 1,099,772 | -0.16(-0.34%) |
Sep 11, 2018 | 46.51 | 46.63 | 45.84 | 46.21 | 1,437,708 | -0.25(-0.54%) |
Sep 10, 2018 | 45.91 | 46.66 | 45.91 | 46.46 | 1,315,265 | +0.50(+1.09%) |
Sep 07, 2018 | 45.69 | 46.15 | 45.69 | 45.96 | 1,534,261 | +0.08(+0.18%) |
Sep 06, 2018 | 46.39 | 46.61 | 45.74 | 45.88 | 1,686,543 | -0.25(-0.54%) |
Sep 05, 2018 | 45.26 | 46.15 | 45.11 | 46.13 | 3,681,365 | +0.87(+1.92%) |