Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.96 | 40.40 | 39.96 | 40.34 | 125,523 | +0.34(+0.86%) |
Nov 29, 2018 | 39.98 | 40.21 | 39.84 | 40.00 | 166,239 | -0.06(-0.14%) |
Nov 28, 2018 | 39.49 | 40.05 | 39.39 | 40.05 | 96,402 | +0.67(+1.71%) |
Nov 27, 2018 | 39.02 | 39.39 | 38.98 | 39.38 | 63,526 | +0.20(+0.51%) |
Nov 26, 2018 | 39.03 | 39.20 | 38.95 | 39.18 | 234,178 | +0.46(+1.20%) |
Nov 23, 2018 | 38.72 | 38.88 | 38.69 | 38.72 | 65,180 | -0.22(-0.57%) |
Nov 21, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 39.35 | 39.35 | 38.85 | 39.00 | 348,987 | -0.77(-1.94%) |
Nov 19, 2018 | 40.01 | 40.12 | 39.58 | 39.77 | 169,824 | -0.29(-0.74%) |
Nov 16, 2018 | 39.78 | 40.16 | 39.78 | 40.07 | 113,034 | +0.20(+0.50%) |
Nov 15, 2018 | 39.37 | 39.92 | 39.15 | 39.87 | 166,989 | +0.33(+0.84%) |
Nov 14, 2018 | 40.05 | 40.05 | 39.30 | 39.53 | 108,181 | -0.23(-0.59%) |
Nov 13, 2018 | 39.92 | 40.15 | 39.67 | 39.77 | 166,668 | -0.10(-0.25%) |
Nov 12, 2018 | 40.37 | 40.37 | 39.81 | 39.87 | 166,790 | -0.57(-1.40%) |
Nov 09, 2018 | 40.53 | 40.55 | 40.24 | 40.44 | 133,565 | -0.23(-0.55%) |
Nov 08, 2018 | 40.61 | 40.77 | 40.52 | 40.66 | 149,078 | -0.07(-0.18%) |
Nov 07, 2018 | 40.37 | 40.75 | 40.23 | 40.74 | 189,798 | +0.66(+1.64%) |
Nov 06, 2018 | 39.85 | 40.08 | 39.85 | 40.08 | 261,718 | +0.23(+0.58%) |
Nov 05, 2018 | 39.59 | 39.94 | 39.59 | 39.85 | 365,888 | +0.36(+0.90%) |
Nov 02, 2018 | 39.94 | 39.94 | 39.17 | 39.49 | 296,658 | -0.20(-0.51%) |
Nov 01, 2018 | 39.55 | 39.73 | 39.45 | 39.70 | 269,144 | +0.28(+0.71%) |
Oct 31, 2018 | 39.53 | 39.78 | 39.41 | 39.41 | 138,472 | +0.15(+0.39%) |
Oct 30, 2018 | 38.69 | 39.29 | 38.69 | 39.26 | 169,694 | +0.66(+1.71%) |
Oct 29, 2018 | 39.04 | 39.31 | 38.20 | 38.60 | 158,373 | -0.01(-0.02%) |
Oct 26, 2018 | 38.83 | 39.02 | 38.30 | 38.61 | 192,158 | -0.59(-1.49%) |
Oct 25, 2018 | 38.91 | 39.40 | 38.78 | 39.20 | 155,171 | +0.49(+1.27%) |
Oct 24, 2018 | 39.57 | 39.57 | 38.63 | 38.71 | 153,210 | -0.90(-2.28%) |
Oct 23, 2018 | 39.27 | 39.80 | 39.04 | 39.61 | 351,304 | -0.14(-0.35%) |
Oct 22, 2018 | 40.08 | 40.14 | 39.72 | 39.75 | 93,066 | -0.28(-0.70%) |
Oct 19, 2018 | 40.03 | 40.28 | 39.93 | 40.03 | 254,383 | +0.12(+0.29%) |
Oct 18, 2018 | 40.18 | 40.36 | 39.72 | 39.91 | 99,131 | -0.37(-0.92%) |
Oct 17, 2018 | 40.20 | 40.39 | 39.91 | 40.29 | 58,281 | +0.02(+0.04%) |
Oct 16, 2018 | 39.87 | 40.29 | 39.75 | 40.27 | 239,035 | +0.66(+1.67%) |
Oct 15, 2018 | 39.68 | 39.94 | 39.61 | 39.61 | 146,849 | -0.14(-0.36%) |
Oct 12, 2018 | 39.87 | 39.87 | 39.31 | 39.75 | 381,228 | +0.37(+0.95%) |
Oct 11, 2018 | 40.25 | 40.33 | 39.17 | 39.38 | 323,108 | -0.97(-2.40%) |
Oct 10, 2018 | 41.36 | 41.36 | 40.32 | 40.35 | 177,624 | -1.08(-2.61%) |
Oct 09, 2018 | 41.37 | 41.52 | 41.31 | 41.43 | 50,606 | -0.02(-0.05%) |
Oct 08, 2018 | 41.20 | 41.50 | 41.20 | 41.45 | 79,480 | +0.14(+0.35%) |
Oct 05, 2018 | 41.49 | 41.51 | 41.13 | 41.31 | 137,473 | -0.14(-0.33%) |
Oct 04, 2018 | 41.53 | 41.55 | 41.22 | 41.45 | 120,766 | -0.12(-0.29%) |
Oct 03, 2018 | 41.72 | 41.81 | 41.53 | 41.57 | 104,445 | -0.01(-0.02%) |
Oct 02, 2018 | 41.47 | 41.66 | 41.45 | 41.58 | 40,243 | +0.10(+0.23%) |
Oct 01, 2018 | 41.48 | 41.57 | 41.38 | 41.48 | 52,052 | +0.19(+0.45%) |
Sep 28, 2018 | 41.14 | 41.35 | 41.14 | 41.29 | 106,281 | +0.04(+0.09%) |
Sep 27, 2018 | 41.25 | 41.45 | 41.23 | 41.26 | 272,467 | +0.07(+0.17%) |
Sep 26, 2018 | 41.42 | 41.50 | 41.14 | 41.19 | 71,211 | -0.19(-0.45%) |
Sep 25, 2018 | 41.66 | 41.66 | 41.34 | 41.37 | 169,034 | -0.19(-0.46%) |
Sep 24, 2018 | 41.70 | 41.73 | 41.51 | 41.56 | 60,909 | -0.22(-0.52%) |
Sep 21, 2018 | 41.83 | 41.86 | 41.78 | 41.78 | 190,111 | +0.06(+0.14%) |
Sep 20, 2018 | 41.55 | 41.75 | 41.55 | 41.72 | 70,642 | +0.32(+0.78%) |
Sep 19, 2018 | 41.36 | 41.50 | 41.36 | 41.39 | 56,326 | -0.01(-0.02%) |
Sep 18, 2018 | 41.24 | 41.48 | 41.24 | 41.40 | 45,007 | +0.19(+0.45%) |
Sep 17, 2018 | 41.27 | 41.34 | 41.21 | 41.22 | 56,611 | -0.09(-0.21%) |
Sep 14, 2018 | 41.34 | 41.34 | 41.22 | 41.30 | 38,486 | +0.01(+0.03%) |
Sep 13, 2018 | 41.21 | 41.31 | 41.20 | 41.29 | 132,561 | +0.19(+0.45%) |
Sep 12, 2018 | 41.04 | 41.17 | 41.04 | 41.11 | 85,932 | +0.08(+0.19%) |
Sep 11, 2018 | 40.87 | 41.09 | 40.84 | 41.03 | 58,607 | +0.08(+0.19%) |
Sep 10, 2018 | 41.01 | 41.09 | 40.93 | 40.95 | 42,003 | +0.10(+0.24%) |
Sep 07, 2018 | 40.86 | 40.95 | 40.78 | 40.85 | 55,642 | -0.16(-0.38%) |
Sep 06, 2018 | 41.03 | 41.11 | 40.87 | 41.01 | 119,278 | -0.05(-0.12%) |
Sep 05, 2018 | 40.85 | 41.07 | 40.85 | 41.05 | 240,317 | +0.16(+0.39%) |