Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.16 | 43.99 | 42.93 | 43.82 | 270,845 | +0.67(+1.54%) |
Nov 29, 2018 | 42.61 | 43.35 | 42.57 | 43.15 | 244,158 | +0.43(+1.01%) |
Nov 28, 2018 | 42.10 | 43.44 | 42.10 | 42.72 | 491,606 | +0.62(+1.47%) |
Nov 27, 2018 | 43.89 | 44.04 | 41.85 | 42.10 | 450,290 | -2.00(-4.53%) |
Nov 26, 2018 | 43.92 | 44.34 | 43.67 | 44.10 | 231,528 | +0.58(+1.33%) |
Nov 23, 2018 | 43.42 | 44.26 | 43.25 | 43.52 | 95,022 | -0.02(-0.04%) |
Nov 21, 2018 | 43.53 | 43.53 | 43.53 | 0 | -0.64(-1.45%) | |
Nov 20, 2018 | 44.29 | 44.72 | 43.87 | 44.17 | 447,683 | -0.50(-1.11%) |
Nov 19, 2018 | 45.58 | 45.58 | 44.40 | 44.67 | 277,192 | -0.91(-2.00%) |
Nov 16, 2018 | 45.28 | 45.93 | 45.24 | 45.58 | 187,846 | -0.05(-0.12%) |
Nov 15, 2018 | 45.23 | 45.66 | 44.93 | 45.64 | 306,963 | +0.12(+0.27%) |
Nov 14, 2018 | 46.08 | 46.09 | 45.23 | 45.51 | 389,593 | -0.36(-0.78%) |
Nov 13, 2018 | 46.46 | 46.87 | 45.85 | 45.87 | 369,042 | -0.52(-1.12%) |
Nov 12, 2018 | 46.94 | 47.15 | 46.31 | 46.39 | 230,904 | -0.72(-1.53%) |
Nov 09, 2018 | 47.32 | 47.52 | 46.77 | 47.11 | 202,067 | -0.36(-0.77%) |
Nov 08, 2018 | 47.13 | 47.54 | 47.00 | 47.47 | 192,795 | +0.15(+0.33%) |
Nov 07, 2018 | 47.44 | 47.73 | 46.51 | 47.32 | 260,907 | +0.02(+0.03%) |
Nov 06, 2018 | 46.71 | 47.48 | 46.61 | 47.30 | 335,268 | +0.35(+0.74%) |
Nov 05, 2018 | 46.63 | 47.32 | 46.56 | 46.95 | 234,071 | +0.51(+1.10%) |
Nov 02, 2018 | 46.53 | 47.05 | 46.38 | 46.44 | 374,270 | +0.08(+0.17%) |
Nov 01, 2018 | 46.08 | 46.64 | 45.20 | 46.36 | 403,002 | +0.49(+1.06%) |
Oct 31, 2018 | 47.57 | 47.74 | 45.57 | 45.88 | 2,131,380 | -1.48(-3.12%) |
Oct 30, 2018 | 45.60 | 47.83 | 45.38 | 47.35 | 878,382 | +2.10(+4.65%) |
Oct 29, 2018 | 40.22 | 45.37 | 40.22 | 45.25 | 1,309,750 | +6.09(+15.54%) |
Oct 26, 2018 | 38.26 | 39.33 | 38.10 | 39.16 | 527,469 | +0.65(+1.69%) |
Oct 25, 2018 | 38.26 | 38.63 | 38.02 | 38.51 | 505,645 | +0.48(+1.26%) |
Oct 24, 2018 | 38.45 | 38.78 | 37.92 | 38.03 | 478,594 | -0.56(-1.46%) |
Oct 23, 2018 | 38.42 | 38.80 | 38.33 | 38.60 | 451,608 | -0.16(-0.42%) |
Oct 22, 2018 | 39.09 | 39.15 | 38.75 | 38.76 | 467,102 | -0.24(-0.61%) |
Oct 19, 2018 | 38.90 | 39.27 | 38.89 | 39.00 | 231,802 | +0.02(+0.04%) |
Oct 18, 2018 | 39.18 | 39.26 | 38.90 | 38.98 | 417,068 | -0.02(-0.04%) |
Oct 17, 2018 | 38.68 | 39.15 | 38.27 | 39.00 | 316,464 | +0.33(+0.86%) |
Oct 16, 2018 | 38.30 | 38.70 | 37.75 | 38.67 | 223,658 | +0.48(+1.26%) |
Oct 15, 2018 | 38.10 | 38.59 | 38.00 | 38.19 | 336,847 | +0.28(+0.73%) |
Oct 12, 2018 | 38.36 | 38.43 | 37.10 | 37.91 | 597,410 | -0.02(-0.06%) |
Oct 11, 2018 | 38.57 | 38.62 | 37.65 | 37.93 | 623,078 | -0.70(-1.82%) |
Oct 10, 2018 | 38.78 | 39.14 | 38.33 | 38.64 | 495,443 | -0.33(-0.85%) |
Oct 09, 2018 | 38.51 | 39.19 | 38.35 | 38.97 | 280,021 | +0.25(+0.64%) |
Oct 08, 2018 | 38.47 | 38.87 | 38.16 | 38.72 | 189,104 | +0.22(+0.56%) |
Oct 05, 2018 | 38.59 | 38.94 | 38.38 | 38.51 | 363,928 | -0.09(-0.22%) |
Oct 04, 2018 | 38.78 | 39.01 | 38.38 | 38.59 | 264,818 | -0.23(-0.60%) |
Oct 03, 2018 | 38.23 | 39.01 | 38.10 | 38.82 | 391,430 | +0.68(+1.78%) |
Oct 02, 2018 | 38.11 | 38.26 | 37.82 | 38.14 | 289,920 | -0.02(-0.04%) |
Oct 01, 2018 | 38.99 | 38.99 | 38.13 | 38.16 | 394,613 | -0.64(-1.65%) |
Sep 28, 2018 | 38.30 | 38.92 | 38.18 | 38.80 | 285,841 | +0.26(+0.68%) |
Sep 27, 2018 | 38.83 | 39.14 | 38.46 | 38.54 | 224,623 | -0.24(-0.62%) |
Sep 26, 2018 | 39.08 | 39.24 | 38.55 | 38.78 | 352,725 | -0.24(-0.61%) |
Sep 25, 2018 | 39.16 | 39.36 | 38.95 | 39.02 | 260,108 | -0.02(-0.04%) |
Sep 24, 2018 | 39.08 | 39.35 | 38.82 | 39.03 | 258,608 | -0.06(-0.16%) |
Sep 21, 2018 | 38.86 | 39.84 | 38.86 | 39.09 | 2,837,734 | +0.32(+0.84%) |
Sep 20, 2018 | 39.11 | 39.22 | 38.20 | 38.77 | 449,871 | -0.19(-0.50%) |
Sep 19, 2018 | 38.68 | 39.01 | 38.08 | 38.96 | 604,719 | +0.33(+0.86%) |
Sep 18, 2018 | 39.05 | 39.11 | 38.37 | 38.63 | 440,875 | -0.32(-0.83%) |
Sep 17, 2018 | 39.90 | 39.96 | 38.49 | 38.95 | 612,039 | -1.17(-2.91%) |
Sep 14, 2018 | 40.93 | 40.93 | 39.24 | 40.12 | 579,440 | -0.86(-2.10%) |
Sep 13, 2018 | 40.86 | 41.22 | 40.83 | 40.98 | 174,364 | +0.20(+0.49%) |
Sep 12, 2018 | 40.68 | 40.90 | 40.43 | 40.78 | 283,722 | +0.01(+0.03%) |
Sep 11, 2018 | 40.33 | 40.83 | 39.93 | 40.77 | 325,978 | +0.28(+0.68%) |
Sep 10, 2018 | 41.10 | 41.10 | 40.47 | 40.49 | 196,117 | -0.36(-0.88%) |
Sep 07, 2018 | 40.88 | 41.25 | 40.65 | 40.85 | 222,777 | -0.08(-0.19%) |
Sep 06, 2018 | 41.14 | 41.18 | 40.86 | 40.93 | 205,516 | -0.14(-0.34%) |
Sep 05, 2018 | 41.47 | 41.70 | 41.00 | 41.07 | 265,215 | -0.35(-0.85%) |