Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.03 | 40.23 | 39.03 | 39.69 | 18,300 | +0.09(+0.23%) |
Nov 29, 2018 | 39.75 | 39.75 | 39.35 | 39.60 | 12,132 | -0.23(-0.57%) |
Nov 28, 2018 | 39.39 | 39.96 | 39.10 | 39.83 | 18,574 | +0.28(+0.70%) |
Nov 27, 2018 | 39.20 | 39.71 | 38.97 | 39.55 | 38,038 | +0.66(+1.70%) |
Nov 26, 2018 | 38.33 | 39.11 | 38.33 | 38.89 | 12,441 | -0.45(-1.14%) |
Nov 23, 2018 | 39.58 | 39.58 | 38.13 | 39.34 | 4,500 | +0.91(+2.37%) |
Nov 21, 2018 | 38.43 | 38.43 | 38.43 | 0 | -0.13(-0.34%) | |
Nov 20, 2018 | 38.26 | 39.00 | 38.26 | 38.56 | 19,234 | -1.00(-2.53%) |
Nov 19, 2018 | 40.09 | 40.09 | 39.51 | 39.56 | 27,280 | -0.75(-1.86%) |
Nov 16, 2018 | 40.30 | 40.46 | 39.78 | 40.31 | 14,900 | +0.03(+0.06%) |
Nov 15, 2018 | 39.42 | 40.49 | 39.39 | 40.28 | 20,615 | +0.33(+0.84%) |
Nov 14, 2018 | 40.47 | 40.80 | 39.95 | 39.95 | 9,718 | -0.19(-0.47%) |
Nov 13, 2018 | 40.20 | 41.03 | 40.00 | 40.14 | 8,752 | -0.56(-1.38%) |
Nov 12, 2018 | 41.50 | 41.50 | 40.67 | 40.70 | 8,614 | -1.93(-4.53%) |
Nov 09, 2018 | 42.01 | 42.83 | 41.73 | 42.63 | 4,400 | +0.10(+0.24%) |
Nov 08, 2018 | 43.35 | 43.43 | 42.53 | 42.53 | 6,552 | -0.21(-0.49%) |
Nov 07, 2018 | 42.15 | 43.04 | 42.15 | 42.74 | 195,150 | +0.16(+0.39%) |
Nov 06, 2018 | 42.14 | 43.53 | 42.14 | 42.58 | 3,867 | -0.12(-0.29%) |
Nov 05, 2018 | 43.28 | 43.28 | 42.57 | 42.70 | 9,266 | -0.52(-1.20%) |
Nov 02, 2018 | 43.30 | 43.57 | 42.86 | 43.22 | 3,900 | +0.01(+0.02%) |
Nov 01, 2018 | 43.00 | 43.65 | 43.00 | 43.21 | 4,430 | +0.11(+0.26%) |
Oct 31, 2018 | 42.33 | 43.67 | 42.33 | 43.10 | 5,819 | -0.13(-0.30%) |
Oct 30, 2018 | 42.00 | 43.23 | 42.00 | 43.23 | 4,513 | +0.71(+1.67%) |
Oct 29, 2018 | 44.00 | 44.00 | 42.52 | 42.52 | 9,167 | -0.78(-1.80%) |
Oct 26, 2018 | 43.84 | 43.84 | 43.09 | 43.30 | 12,000 | -0.32(-0.73%) |
Oct 25, 2018 | 43.64 | 43.64 | 42.45 | 43.62 | 9,735 | +0.09(+0.21%) |
Oct 24, 2018 | 44.50 | 45.00 | 43.53 | 43.53 | 6,802 | -0.55(-1.25%) |
Oct 23, 2018 | 43.93 | 44.08 | 43.44 | 44.08 | 6,544 | -0.19(-0.43%) |
Oct 22, 2018 | 42.62 | 44.48 | 42.62 | 44.27 | 5,977 | -0.21(-0.46%) |
Oct 19, 2018 | 44.50 | 44.54 | 44.01 | 44.48 | 4,900 | +0.41(+0.92%) |
Oct 18, 2018 | 44.38 | 44.39 | 43.86 | 44.07 | 124,686 | +0.43(+0.99%) |
Oct 17, 2018 | 44.16 | 44.16 | 42.87 | 43.64 | 3,143 | +0.94(+2.20%) |
Oct 16, 2018 | 42.49 | 43.44 | 42.49 | 42.70 | 9,455 | -0.21(-0.49%) |
Oct 15, 2018 | 43.21 | 43.21 | 42.29 | 42.91 | 21,220 | -0.07(-0.16%) |
Oct 12, 2018 | 41.94 | 43.03 | 41.78 | 42.98 | 10,400 | +0.19(+0.44%) |
Oct 11, 2018 | 42.79 | 43.00 | 42.43 | 42.79 | 24,683 | -0.58(-1.34%) |
Oct 10, 2018 | 44.25 | 44.30 | 43.37 | 43.37 | 195,829 | -1.03(-2.32%) |
Oct 09, 2018 | 44.76 | 44.76 | 44.12 | 44.40 | 256,836 | -1.29(-2.82%) |
Oct 08, 2018 | 45.93 | 46.07 | 45.52 | 45.69 | 3,835 | -0.34(-0.75%) |
Oct 05, 2018 | 46.16 | 46.16 | 45.64 | 46.03 | 12,800 | -0.10(-0.21%) |
Oct 04, 2018 | 45.38 | 46.14 | 45.38 | 46.13 | 4,232 | +0.40(+0.86%) |
Oct 03, 2018 | 45.73 | 45.85 | 45.50 | 45.73 | 2,302 | -0.59(-1.28%) |
Oct 02, 2018 | 46.34 | 46.61 | 46.06 | 46.33 | 1,829 | -0.23(-0.49%) |
Oct 01, 2018 | 45.78 | 46.87 | 45.78 | 46.56 | 5,483 | +1.34(+2.96%) |
Sep 28, 2018 | 45.62 | 45.62 | 44.82 | 45.22 | 2,600 | +0.18(+0.40%) |
Sep 27, 2018 | 44.23 | 45.45 | 44.23 | 45.04 | 35,209 | -0.27(-0.60%) |
Sep 26, 2018 | 44.71 | 45.79 | 44.71 | 45.31 | 28,658 | -0.25(-0.56%) |
Sep 25, 2018 | 45.92 | 46.12 | 45.01 | 45.56 | 4,933 | +0.88(+1.96%) |
Sep 24, 2018 | 44.60 | 44.69 | 44.43 | 44.69 | 2,862 | -0.21(-0.47%) |
Sep 21, 2018 | 45.13 | 45.13 | 44.90 | 44.90 | 2,300 | -0.67(-1.47%) |
Sep 20, 2018 | 45.06 | 45.57 | 45.06 | 45.57 | 4,273 | +0.10(+0.23%) |
Sep 19, 2018 | 44.91 | 45.47 | 44.91 | 45.47 | 2,215 | +0.15(+0.32%) |
Sep 18, 2018 | 45.84 | 46.04 | 45.00 | 45.32 | 2,655 | +0.87(+1.95%) |
Sep 17, 2018 | 44.29 | 44.57 | 43.94 | 44.45 | 3,613 | +0.25(+0.58%) |
Sep 14, 2018 | 44.00 | 44.42 | 44.00 | 44.20 | 26,400 | +0.80(+1.84%) |
Sep 13, 2018 | 42.96 | 43.40 | 42.96 | 43.40 | 15,690 | +1.05(+2.48%) |
Sep 12, 2018 | 42.27 | 42.40 | 42.27 | 42.35 | 4,735 | -0.26(-0.61%) |
Sep 11, 2018 | 42.55 | 42.98 | 42.10 | 42.61 | 5,443 | +0.58(+1.38%) |
Sep 10, 2018 | 41.86 | 42.51 | 41.86 | 42.03 | 26,727 | +0.59(+1.42%) |
Sep 07, 2018 | 41.36 | 41.44 | 41.01 | 41.44 | 5,400 | +0.27(+0.67%) |
Sep 06, 2018 | 40.24 | 41.33 | 40.24 | 41.16 | 4,067 | +0.02(+0.05%) |
Sep 05, 2018 | 39.80 | 41.54 | 39.80 | 41.15 | 10,053 | -0.98(-2.33%) |