Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.59 | 43.02 | 41.07 | 42.88 | 601,700 | +1.49(+3.60%) |
Nov 29, 2018 | 43.75 | 43.84 | 41.34 | 41.39 | 1,013,016 | -3.31(-7.40%) |
Nov 28, 2018 | 44.61 | 44.87 | 43.70 | 44.70 | 379,877 | +0.61(+1.38%) |
Nov 27, 2018 | 44.03 | 44.74 | 43.13 | 44.09 | 442,439 | -0.55(-1.23%) |
Nov 26, 2018 | 44.13 | 44.94 | 43.38 | 44.64 | 292,071 | +1.02(+2.34%) |
Nov 23, 2018 | 43.82 | 44.71 | 43.56 | 43.62 | 207,900 | -0.79(-1.78%) |
Nov 21, 2018 | 44.41 | 44.41 | 44.41 | 0 | +1.98(+4.67%) | |
Nov 20, 2018 | 40.92 | 44.16 | 40.85 | 42.43 | 545,429 | -0.08(-0.19%) |
Nov 19, 2018 | 45.07 | 45.42 | 42.41 | 42.51 | 631,538 | -2.50(-5.55%) |
Nov 16, 2018 | 44.49 | 45.42 | 43.65 | 45.01 | 526,500 | +0.07(+0.16%) |
Nov 15, 2018 | 44.48 | 45.41 | 44.24 | 44.94 | 622,995 | +0.32(+0.72%) |
Nov 14, 2018 | 43.93 | 45.16 | 43.50 | 44.62 | 477,366 | +0.84(+1.92%) |
Nov 13, 2018 | 43.03 | 44.59 | 42.85 | 43.78 | 532,860 | +0.50(+1.16%) |
Nov 12, 2018 | 45.31 | 45.42 | 42.91 | 43.28 | 476,672 | -2.64(-5.75%) |
Nov 09, 2018 | 46.80 | 47.09 | 45.40 | 45.92 | 810,100 | -0.72(-1.54%) |
Nov 08, 2018 | 44.80 | 46.77 | 44.54 | 46.64 | 1,063,650 | +1.42(+3.14%) |
Nov 07, 2018 | 43.62 | 45.36 | 43.22 | 45.22 | 905,987 | +2.11(+4.89%) |
Nov 06, 2018 | 45.61 | 45.61 | 42.96 | 43.11 | 1,177,498 | -3.01(-6.53%) |
Nov 05, 2018 | 44.76 | 47.26 | 44.51 | 46.12 | 1,469,574 | +1.37(+3.06%) |
Nov 02, 2018 | 39.70 | 44.91 | 39.00 | 44.75 | 2,977,300 | +8.27(+22.67%) |
Nov 01, 2018 | 34.86 | 37.34 | 34.86 | 36.48 | 841,440 | +2.01(+5.83%) |
Oct 31, 2018 | 34.94 | 35.41 | 34.22 | 34.47 | 799,658 | +0.07(+0.20%) |
Oct 30, 2018 | 33.46 | 34.68 | 33.17 | 34.40 | 1,338,892 | +0.95(+2.84%) |
Oct 29, 2018 | 35.26 | 35.28 | 32.98 | 33.45 | 569,014 | -1.30(-3.74%) |
Oct 26, 2018 | 36.21 | 36.21 | 34.45 | 34.75 | 777,900 | -1.96(-5.34%) |
Oct 25, 2018 | 35.62 | 36.93 | 35.62 | 36.71 | 581,796 | +1.44(+4.08%) |
Oct 24, 2018 | 37.61 | 37.86 | 35.11 | 35.27 | 538,187 | -2.47(-6.54%) |
Oct 23, 2018 | 37.72 | 38.21 | 36.19 | 37.74 | 396,353 | -0.56(-1.46%) |
Oct 22, 2018 | 37.93 | 38.78 | 37.87 | 38.30 | 205,319 | +0.57(+1.51%) |
Oct 19, 2018 | 38.44 | 39.28 | 37.59 | 37.73 | 257,100 | -1.06(-2.73%) |
Oct 18, 2018 | 39.66 | 39.80 | 38.72 | 38.79 | 229,130 | -0.99(-2.49%) |
Oct 17, 2018 | 39.73 | 39.91 | 38.98 | 39.78 | 272,588 | +0.06(+0.15%) |
Oct 16, 2018 | 38.48 | 39.89 | 38.34 | 39.72 | 485,294 | +1.46(+3.82%) |
Oct 15, 2018 | 37.46 | 38.40 | 37.23 | 38.26 | 302,981 | +0.66(+1.76%) |
Oct 12, 2018 | 36.25 | 38.05 | 36.25 | 37.60 | 376,700 | +0.96(+2.62%) |
Oct 11, 2018 | 36.37 | 37.76 | 36.37 | 36.64 | 329,665 | +0.13(+0.36%) |
Oct 10, 2018 | 37.72 | 38.00 | 35.97 | 36.51 | 530,787 | -1.40(-3.69%) |
Oct 09, 2018 | 38.07 | 39.00 | 37.71 | 37.91 | 367,193 | -0.18(-0.47%) |
Oct 08, 2018 | 38.80 | 39.10 | 37.47 | 38.09 | 465,674 | -0.88(-2.26%) |
Oct 05, 2018 | 40.64 | 41.18 | 38.17 | 38.97 | 666,200 | -1.83(-4.49%) |
Oct 04, 2018 | 40.90 | 41.31 | 39.82 | 40.80 | 421,063 | -0.62(-1.50%) |
Oct 03, 2018 | 40.68 | 41.45 | 40.02 | 41.42 | 283,047 | +0.87(+2.15%) |
Oct 02, 2018 | 40.47 | 41.20 | 40.31 | 40.55 | 248,868 | +0.01(+0.02%) |
Oct 01, 2018 | 41.30 | 42.08 | 40.32 | 40.54 | 316,264 | -0.83(-2.01%) |
Sep 28, 2018 | 41.54 | 42.08 | 41.09 | 41.37 | 456,100 | -0.18(-0.43%) |
Sep 27, 2018 | 41.95 | 42.68 | 41.12 | 41.55 | 418,563 | -0.60(-1.42%) |
Sep 26, 2018 | 40.42 | 42.73 | 40.27 | 42.15 | 959,284 | +1.89(+4.69%) |
Sep 25, 2018 | 40.13 | 40.91 | 39.73 | 40.26 | 498,579 | +0.00(+0.00%) |
Sep 24, 2018 | 39.49 | 40.26 | 39.09 | 40.26 | 310,307 | +0.47(+1.18%) |
Sep 21, 2018 | 40.25 | 40.65 | 39.51 | 39.79 | 864,200 | -0.43(-1.07%) |
Sep 20, 2018 | 39.23 | 40.60 | 38.84 | 40.22 | 402,867 | +1.10(+2.81%) |
Sep 19, 2018 | 38.63 | 39.43 | 38.63 | 39.12 | 456,680 | +0.34(+0.88%) |
Sep 18, 2018 | 37.75 | 39.10 | 37.55 | 38.78 | 599,758 | -0.32(-0.82%) |
Sep 17, 2018 | 39.28 | 39.88 | 38.12 | 39.10 | 487,958 | -0.28(-0.71%) |
Sep 14, 2018 | 39.47 | 39.98 | 38.24 | 39.38 | 814,200 | -0.13(-0.33%) |
Sep 13, 2018 | 40.20 | 40.71 | 39.46 | 39.51 | 368,168 | -0.59(-1.47%) |
Sep 12, 2018 | 40.07 | 40.39 | 39.14 | 40.10 | 320,898 | -0.09(-0.22%) |
Sep 11, 2018 | 40.37 | 40.59 | 39.54 | 40.19 | 326,772 | -0.22(-0.54%) |
Sep 10, 2018 | 39.83 | 40.63 | 39.63 | 40.41 | 222,441 | +0.70(+1.76%) |
Sep 07, 2018 | 39.65 | 41.05 | 39.65 | 39.71 | 402,500 | -0.04(-0.10%) |
Sep 06, 2018 | 40.26 | 40.49 | 39.30 | 39.75 | 322,304 | -0.49(-1.22%) |
Sep 05, 2018 | 40.79 | 40.79 | 39.37 | 40.24 | 301,063 | -0.54(-1.32%) |