Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.34 | 41.74 | 41.20 | 41.64 | 1,150,519 | +0.26(+0.64%) |
Nov 29, 2018 | 41.63 | 41.84 | 41.38 | 41.38 | 729,920 | -0.10(-0.24%) |
Nov 28, 2018 | 40.82 | 41.65 | 40.78 | 41.48 | 795,766 | +0.74(+1.83%) |
Nov 27, 2018 | 40.75 | 40.94 | 40.25 | 40.73 | 415,310 | +0.22(+0.53%) |
Nov 26, 2018 | 40.40 | 40.57 | 40.16 | 40.52 | 690,706 | +0.53(+1.32%) |
Nov 23, 2018 | 39.60 | 40.28 | 39.56 | 39.99 | 359,620 | +0.30(+0.75%) |
Nov 21, 2018 | 39.69 | 39.69 | 39.69 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 39.93 | 40.09 | 39.48 | 39.58 | 852,772 | -0.50(-1.26%) |
Nov 19, 2018 | 40.63 | 40.63 | 39.97 | 40.09 | 638,997 | -0.46(-1.14%) |
Nov 16, 2018 | 40.55 | 40.67 | 40.26 | 40.55 | 1,093,361 | +0.00(+0.00%) |
Nov 15, 2018 | 39.36 | 40.56 | 39.02 | 40.55 | 1,215,442 | +0.89(+2.23%) |
Nov 14, 2018 | 39.56 | 39.88 | 39.45 | 39.66 | 944,653 | +0.30(+0.76%) |
Nov 13, 2018 | 39.19 | 39.75 | 39.00 | 39.37 | 1,263,926 | +0.03(+0.08%) |
Nov 12, 2018 | 39.46 | 39.73 | 39.25 | 39.33 | 743,674 | -0.16(-0.42%) |
Nov 09, 2018 | 39.42 | 39.77 | 39.33 | 39.50 | 1,260,749 | +0.04(+0.10%) |
Nov 08, 2018 | 38.88 | 39.53 | 38.88 | 39.46 | 997,670 | +0.22(+0.57%) |
Nov 07, 2018 | 39.46 | 39.55 | 39.08 | 39.23 | 1,773,789 | -0.28(-0.71%) |
Nov 06, 2018 | 37.88 | 39.54 | 37.68 | 39.51 | 2,711,915 | +1.80(+4.77%) |
Nov 05, 2018 | 37.74 | 38.00 | 37.65 | 37.71 | 1,379,556 | -0.03(-0.09%) |
Nov 02, 2018 | 38.08 | 38.16 | 37.60 | 37.75 | 1,237,377 | -0.32(-0.84%) |
Nov 01, 2018 | 38.35 | 38.58 | 37.96 | 38.07 | 1,523,801 | -0.21(-0.56%) |
Oct 31, 2018 | 37.94 | 38.52 | 37.91 | 38.28 | 1,061,006 | +0.53(+1.41%) |
Oct 30, 2018 | 37.44 | 37.86 | 37.30 | 37.75 | 1,242,823 | +0.44(+1.17%) |
Oct 29, 2018 | 37.98 | 38.31 | 37.05 | 37.31 | 1,370,600 | -0.43(-1.13%) |
Oct 26, 2018 | 37.77 | 37.93 | 37.17 | 37.74 | 2,081,813 | -0.43(-1.12%) |
Oct 25, 2018 | 38.22 | 38.42 | 38.01 | 38.17 | 1,228,056 | +0.07(+0.17%) |
Oct 24, 2018 | 38.32 | 38.80 | 38.07 | 38.10 | 2,987,904 | -0.41(-1.07%) |
Oct 23, 2018 | 38.23 | 38.63 | 38.01 | 38.51 | 1,712,791 | -0.09(-0.23%) |
Oct 22, 2018 | 38.34 | 38.73 | 38.27 | 38.60 | 1,490,638 | +0.31(+0.82%) |
Oct 19, 2018 | 38.59 | 38.74 | 38.24 | 38.29 | 2,613,770 | -0.21(-0.53%) |
Oct 18, 2018 | 38.42 | 38.81 | 38.31 | 38.50 | 2,047,511 | +0.04(+0.11%) |
Oct 17, 2018 | 38.15 | 38.50 | 38.06 | 38.45 | 1,801,592 | +0.34(+0.91%) |
Oct 16, 2018 | 37.71 | 38.29 | 37.60 | 38.11 | 2,707,178 | +0.71(+1.91%) |
Oct 15, 2018 | 37.49 | 37.67 | 37.39 | 37.39 | 1,255,511 | -0.10(-0.26%) |
Oct 12, 2018 | 36.78 | 37.67 | 36.52 | 37.49 | 3,282,306 | +0.97(+2.65%) |
Oct 11, 2018 | 36.72 | 37.10 | 36.47 | 36.52 | 3,313,726 | -0.42(-1.13%) |
Oct 10, 2018 | 37.95 | 37.95 | 36.92 | 36.94 | 5,137,727 | -1.12(-2.94%) |
Oct 09, 2018 | 38.04 | 38.29 | 37.85 | 38.06 | 2,980,767 | -0.02(-0.06%) |
Oct 08, 2018 | 38.34 | 38.36 | 37.93 | 38.08 | 3,020,275 | -0.27(-0.71%) |
Oct 05, 2018 | 38.29 | 38.54 | 37.97 | 38.36 | 4,222,056 | -0.04(-0.11%) |
Oct 04, 2018 | 38.65 | 38.65 | 38.10 | 38.40 | 7,290,840 | -0.41(-1.06%) |
Oct 03, 2018 | 39.00 | 39.06 | 38.42 | 38.81 | 14,106,941 | +2.05(+5.59%) |
Oct 02, 2018 | 37.10 | 37.23 | 36.58 | 36.75 | 14,754,124 | -0.48(-1.30%) |
Oct 01, 2018 | 37.65 | 37.69 | 37.10 | 37.24 | 11,986,773 | -0.29(-0.77%) |
Sep 28, 2018 | 37.54 | 37.73 | 37.38 | 37.53 | 10,711,320 | -0.03(-0.09%) |
Sep 27, 2018 | 37.34 | 37.58 | 37.34 | 37.56 | 6,131,099 | +0.22(+0.59%) |
Sep 26, 2018 | 37.57 | 37.60 | 37.30 | 37.34 | 6,026,149 | -0.21(-0.55%) |
Sep 25, 2018 | 37.35 | 37.62 | 37.22 | 37.54 | 3,126,318 | +0.21(+0.57%) |
Sep 24, 2018 | 37.30 | 37.41 | 37.17 | 37.33 | 4,489,650 | +0.06(+0.15%) |
Sep 21, 2018 | 37.38 | 37.51 | 37.25 | 37.27 | 4,059,669 | -0.12(-0.31%) |
Sep 20, 2018 | 37.38 | 37.48 | 37.35 | 37.39 | 2,622,067 | +0.09(+0.24%) |
Sep 19, 2018 | 37.41 | 37.51 | 37.18 | 37.30 | 9,446,215 | -0.18(-0.48%) |
Sep 18, 2018 | 37.37 | 37.57 | 37.37 | 37.48 | 2,642,380 | +0.09(+0.24%) |
Sep 17, 2018 | 37.24 | 37.51 | 37.23 | 37.39 | 3,792,986 | -0.01(-0.02%) |
Sep 14, 2018 | 37.47 | 37.49 | 37.11 | 37.39 | 3,465,996 | -0.10(-0.26%) |
Sep 13, 2018 | 37.36 | 37.58 | 37.28 | 37.49 | 4,036,331 | +0.34(+0.93%) |
Sep 12, 2018 | 36.65 | 37.19 | 36.52 | 37.15 | 10,594,052 | +0.53(+1.46%) |
Sep 11, 2018 | 36.76 | 36.86 | 36.56 | 36.61 | 3,321,831 | -0.12(-0.31%) |
Sep 10, 2018 | 36.87 | 36.93 | 36.66 | 36.73 | 2,992,559 | -0.04(-0.11%) |
Sep 07, 2018 | 36.84 | 37.25 | 36.70 | 36.77 | 3,523,695 | -0.16(-0.44%) |
Sep 06, 2018 | 36.61 | 36.97 | 36.43 | 36.93 | 3,173,314 | +0.39(+1.08%) |
Sep 05, 2018 | 36.57 | 36.59 | 36.28 | 36.54 | 3,325,939 | +0.09(+0.25%) |