Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.42 | 44.26 | 43.19 | 44.09 | 269,207 | +0.67(+1.54%) |
Nov 29, 2018 | 42.87 | 43.61 | 42.83 | 43.42 | 242,682 | +0.44(+1.01%) |
Nov 28, 2018 | 42.36 | 43.70 | 42.36 | 42.98 | 488,633 | +0.62(+1.47%) |
Nov 27, 2018 | 44.16 | 44.31 | 42.11 | 42.36 | 447,567 | -2.01(-4.53%) |
Nov 26, 2018 | 44.19 | 44.61 | 43.94 | 44.37 | 230,127 | +0.58(+1.33%) |
Nov 23, 2018 | 43.68 | 44.53 | 43.51 | 43.78 | 94,447 | -0.02(-0.04%) |
Nov 21, 2018 | 43.80 | 43.80 | 43.80 | 0 | -0.65(-1.45%) | |
Nov 20, 2018 | 44.56 | 44.99 | 44.13 | 44.44 | 444,975 | -0.50(-1.11%) |
Nov 19, 2018 | 45.86 | 45.86 | 44.67 | 44.94 | 275,516 | -0.92(-2.00%) |
Nov 16, 2018 | 45.56 | 46.21 | 45.52 | 45.86 | 186,710 | -0.05(-0.12%) |
Nov 15, 2018 | 45.51 | 45.94 | 45.21 | 45.91 | 305,107 | +0.12(+0.27%) |
Nov 14, 2018 | 46.36 | 46.37 | 45.51 | 45.79 | 387,236 | -0.36(-0.78%) |
Nov 13, 2018 | 46.74 | 47.16 | 46.12 | 46.15 | 366,810 | -0.52(-1.12%) |
Nov 12, 2018 | 47.23 | 47.44 | 46.59 | 46.67 | 229,508 | -0.72(-1.53%) |
Nov 09, 2018 | 47.61 | 47.81 | 47.05 | 47.39 | 200,845 | -0.37(-0.77%) |
Nov 08, 2018 | 47.42 | 47.83 | 47.29 | 47.76 | 191,629 | +0.16(+0.33%) |
Nov 07, 2018 | 47.73 | 48.02 | 46.79 | 47.60 | 259,329 | +0.02(+0.03%) |
Nov 06, 2018 | 47.00 | 47.77 | 46.90 | 47.59 | 333,241 | +0.35(+0.74%) |
Nov 05, 2018 | 46.91 | 47.61 | 46.84 | 47.24 | 232,655 | +0.51(+1.10%) |
Nov 02, 2018 | 46.81 | 47.34 | 46.66 | 46.72 | 372,007 | +0.08(+0.17%) |
Nov 01, 2018 | 46.36 | 46.93 | 45.48 | 46.65 | 400,564 | +0.49(+1.06%) |
Oct 31, 2018 | 47.86 | 48.03 | 45.85 | 46.16 | 2,118,490 | -1.49(-3.12%) |
Oct 30, 2018 | 45.88 | 48.12 | 45.66 | 47.64 | 873,070 | +2.12(+4.65%) |
Oct 29, 2018 | 40.47 | 45.64 | 40.47 | 45.53 | 1,301,829 | +6.12(+15.54%) |
Oct 26, 2018 | 38.49 | 39.57 | 38.33 | 39.40 | 524,279 | +0.65(+1.69%) |
Oct 25, 2018 | 38.49 | 38.86 | 38.25 | 38.75 | 502,587 | +0.48(+1.26%) |
Oct 24, 2018 | 38.68 | 39.02 | 38.16 | 38.26 | 475,700 | -0.57(-1.46%) |
Oct 23, 2018 | 38.65 | 39.04 | 38.56 | 38.83 | 448,877 | -0.16(-0.42%) |
Oct 22, 2018 | 39.32 | 39.39 | 38.99 | 39.00 | 464,277 | -0.24(-0.61%) |
Oct 19, 2018 | 39.14 | 39.51 | 39.13 | 39.24 | 230,400 | +0.02(+0.04%) |
Oct 18, 2018 | 39.42 | 39.50 | 39.14 | 39.22 | 414,545 | -0.02(-0.04%) |
Oct 17, 2018 | 38.92 | 39.39 | 38.50 | 39.24 | 314,551 | +0.33(+0.86%) |
Oct 16, 2018 | 38.54 | 38.93 | 37.98 | 38.90 | 222,306 | +0.48(+1.26%) |
Oct 15, 2018 | 38.33 | 38.82 | 38.23 | 38.42 | 334,810 | +0.28(+0.73%) |
Oct 12, 2018 | 38.59 | 38.66 | 37.32 | 38.14 | 593,797 | -0.02(-0.06%) |
Oct 11, 2018 | 38.81 | 38.86 | 37.88 | 38.16 | 619,310 | -0.71(-1.82%) |
Oct 10, 2018 | 39.02 | 39.38 | 38.56 | 38.87 | 492,447 | -0.33(-0.85%) |
Oct 09, 2018 | 38.74 | 39.42 | 38.59 | 39.21 | 278,328 | +0.25(+0.64%) |
Oct 08, 2018 | 38.70 | 39.11 | 38.40 | 38.96 | 187,960 | +0.22(+0.56%) |
Oct 05, 2018 | 38.82 | 39.18 | 38.61 | 38.74 | 361,727 | -0.09(-0.22%) |
Oct 04, 2018 | 39.02 | 39.25 | 38.61 | 38.82 | 263,216 | -0.23(-0.60%) |
Oct 03, 2018 | 38.47 | 39.25 | 38.33 | 39.06 | 389,062 | +0.68(+1.78%) |
Oct 02, 2018 | 38.34 | 38.49 | 38.05 | 38.37 | 288,167 | -0.02(-0.04%) |
Oct 01, 2018 | 39.23 | 39.23 | 38.36 | 38.39 | 392,226 | -0.65(-1.65%) |
Sep 28, 2018 | 38.54 | 39.16 | 38.41 | 39.04 | 284,113 | +0.26(+0.68%) |
Sep 27, 2018 | 39.07 | 39.38 | 38.69 | 38.77 | 223,264 | -0.24(-0.62%) |
Sep 26, 2018 | 39.32 | 39.48 | 38.79 | 39.01 | 350,592 | -0.24(-0.61%) |
Sep 25, 2018 | 39.40 | 39.60 | 39.19 | 39.25 | 258,535 | -0.02(-0.04%) |
Sep 24, 2018 | 39.32 | 39.59 | 39.06 | 39.27 | 257,044 | -0.06(-0.16%) |
Sep 21, 2018 | 39.10 | 40.08 | 39.10 | 39.33 | 2,820,572 | +0.33(+0.84%) |
Sep 20, 2018 | 39.35 | 39.46 | 38.43 | 39.00 | 447,151 | -0.19(-0.50%) |
Sep 19, 2018 | 38.92 | 39.25 | 38.31 | 39.20 | 601,062 | +0.33(+0.86%) |
Sep 18, 2018 | 39.28 | 39.35 | 38.60 | 38.86 | 438,209 | -0.33(-0.83%) |
Sep 17, 2018 | 40.14 | 40.20 | 38.72 | 39.19 | 608,337 | -1.18(-2.91%) |
Sep 14, 2018 | 41.18 | 41.18 | 39.47 | 40.37 | 575,936 | -0.86(-2.10%) |
Sep 13, 2018 | 41.11 | 41.47 | 41.07 | 41.23 | 173,310 | +0.20(+0.49%) |
Sep 12, 2018 | 40.93 | 41.15 | 40.67 | 41.03 | 282,007 | +0.01(+0.03%) |
Sep 11, 2018 | 40.58 | 41.08 | 40.18 | 41.02 | 324,007 | +0.28(+0.68%) |
Sep 10, 2018 | 41.35 | 41.35 | 40.72 | 40.74 | 194,931 | -0.36(-0.88%) |
Sep 07, 2018 | 41.13 | 41.50 | 40.89 | 41.10 | 221,430 | -0.08(-0.19%) |
Sep 06, 2018 | 41.39 | 41.43 | 41.11 | 41.18 | 204,273 | -0.14(-0.33%) |
Sep 05, 2018 | 41.72 | 41.95 | 41.25 | 41.32 | 263,611 | -0.35(-0.85%) |