Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.11 | 41.29 | 40.09 | 41.16 | 817,498 | +0.96(+2.39%) |
Nov 29, 2018 | 40.42 | 40.66 | 39.94 | 40.19 | 595,811 | -0.44(-1.08%) |
Nov 28, 2018 | 39.90 | 40.65 | 39.32 | 40.63 | 553,889 | +0.92(+2.33%) |
Nov 27, 2018 | 40.14 | 40.33 | 39.70 | 39.71 | 461,905 | -0.64(-1.57%) |
Nov 26, 2018 | 40.36 | 40.61 | 39.99 | 40.34 | 667,576 | +0.28(+0.70%) |
Nov 23, 2018 | 39.75 | 40.36 | 39.75 | 40.06 | 211,599 | -0.10(-0.26%) |
Nov 21, 2018 | 40.17 | 40.17 | 40.17 | 0 | +0.48(+1.20%) | |
Nov 20, 2018 | 39.83 | 40.30 | 39.57 | 39.69 | 716,015 | -0.71(-1.76%) |
Nov 19, 2018 | 40.61 | 40.92 | 40.19 | 40.40 | 721,413 | -0.40(-0.98%) |
Nov 16, 2018 | 40.31 | 41.05 | 40.26 | 40.80 | 1,162,136 | +0.27(+0.67%) |
Nov 15, 2018 | 39.50 | 40.68 | 39.17 | 40.53 | 840,321 | +0.78(+1.95%) |
Nov 14, 2018 | 40.08 | 40.45 | 39.29 | 39.76 | 897,849 | +0.10(+0.26%) |
Nov 13, 2018 | 39.89 | 40.13 | 39.45 | 39.65 | 765,509 | -0.09(-0.23%) |
Nov 12, 2018 | 40.28 | 40.41 | 39.52 | 39.75 | 1,019,428 | -0.57(-1.41%) |
Nov 09, 2018 | 40.47 | 40.66 | 39.72 | 40.32 | 755,313 | -0.52(-1.28%) |
Nov 08, 2018 | 40.47 | 41.10 | 40.43 | 40.84 | 1,035,709 | +0.23(+0.58%) |
Nov 07, 2018 | 39.76 | 40.68 | 39.30 | 40.61 | 731,154 | +1.23(+3.13%) |
Nov 06, 2018 | 38.83 | 39.44 | 38.78 | 39.37 | 634,391 | +0.50(+1.27%) |
Nov 05, 2018 | 39.07 | 39.26 | 38.57 | 38.88 | 752,308 | -0.12(-0.31%) |
Nov 02, 2018 | 39.21 | 39.42 | 38.73 | 39.00 | 659,093 | +0.16(+0.41%) |
Nov 01, 2018 | 38.12 | 38.91 | 37.91 | 38.84 | 1,291,217 | +0.88(+2.31%) |
Oct 31, 2018 | 38.10 | 38.39 | 37.74 | 37.96 | 1,676,552 | +0.33(+0.87%) |
Oct 30, 2018 | 37.12 | 37.67 | 36.87 | 37.63 | 1,128,378 | +0.63(+1.69%) |
Oct 29, 2018 | 38.27 | 38.75 | 36.45 | 37.01 | 1,521,002 | -0.78(-2.05%) |
Oct 26, 2018 | 36.71 | 38.12 | 36.63 | 37.78 | 2,290,343 | +0.49(+1.30%) |
Oct 25, 2018 | 37.00 | 38.30 | 36.36 | 37.30 | 2,630,996 | +2.37(+6.79%) |
Oct 24, 2018 | 35.97 | 36.49 | 34.91 | 34.92 | 1,661,303 | -0.94(-2.63%) |
Oct 23, 2018 | 35.57 | 36.11 | 35.01 | 35.87 | 1,870,834 | -0.48(-1.31%) |
Oct 22, 2018 | 36.54 | 36.73 | 36.07 | 36.34 | 1,322,516 | -0.09(-0.26%) |
Oct 19, 2018 | 37.09 | 37.29 | 36.42 | 36.44 | 1,213,938 | -0.66(-1.78%) |
Oct 18, 2018 | 37.23 | 37.57 | 36.92 | 37.10 | 1,324,051 | -0.51(-1.36%) |
Oct 17, 2018 | 37.55 | 37.74 | 37.26 | 37.61 | 1,126,524 | -0.10(-0.27%) |
Oct 16, 2018 | 37.29 | 37.83 | 37.16 | 37.71 | 1,153,428 | +0.68(+1.84%) |
Oct 15, 2018 | 37.02 | 37.34 | 37.02 | 37.03 | 855,736 | -0.12(-0.33%) |
Oct 12, 2018 | 37.10 | 37.41 | 36.62 | 37.16 | 1,456,389 | +0.56(+1.53%) |
Oct 11, 2018 | 37.65 | 38.20 | 36.56 | 36.60 | 1,877,911 | -1.28(-3.37%) |
Oct 10, 2018 | 39.61 | 39.74 | 37.80 | 37.87 | 2,175,639 | -1.93(-4.84%) |
Oct 09, 2018 | 40.44 | 40.52 | 39.74 | 39.80 | 1,444,111 | -0.79(-1.95%) |
Oct 08, 2018 | 41.02 | 41.09 | 40.35 | 40.59 | 615,818 | -0.64(-1.56%) |
Oct 05, 2018 | 41.58 | 41.76 | 40.95 | 41.23 | 548,213 | -0.34(-0.81%) |
Oct 04, 2018 | 42.16 | 42.26 | 41.40 | 41.57 | 674,940 | -0.75(-1.78%) |
Oct 03, 2018 | 42.77 | 42.83 | 42.29 | 42.32 | 759,159 | -0.31(-0.72%) |
Oct 02, 2018 | 42.62 | 42.79 | 42.35 | 42.63 | 765,417 | +0.01(+0.02%) |
Oct 01, 2018 | 43.52 | 43.55 | 42.51 | 42.62 | 781,701 | -0.53(-1.23%) |
Sep 28, 2018 | 43.23 | 43.49 | 42.98 | 43.15 | 778,881 | -0.11(-0.26%) |
Sep 27, 2018 | 43.28 | 43.52 | 43.12 | 43.26 | 635,555 | +0.09(+0.22%) |
Sep 26, 2018 | 43.37 | 43.72 | 43.13 | 43.17 | 631,869 | -0.20(-0.45%) |
Sep 25, 2018 | 43.85 | 43.92 | 43.28 | 43.37 | 897,885 | -0.34(-0.79%) |
Sep 24, 2018 | 43.68 | 43.78 | 43.24 | 43.71 | 725,712 | -0.01(-0.02%) |
Sep 21, 2018 | 44.23 | 44.33 | 43.64 | 43.72 | 1,247,628 | -0.45(-1.01%) |
Sep 20, 2018 | 44.47 | 44.59 | 43.98 | 44.17 | 659,121 | -0.05(-0.11%) |
Sep 19, 2018 | 44.78 | 45.01 | 44.11 | 44.21 | 601,220 | -0.52(-1.17%) |
Sep 18, 2018 | 44.78 | 44.79 | 43.57 | 44.74 | 652,217 | +0.09(+0.21%) |
Sep 17, 2018 | 44.79 | 44.96 | 44.54 | 44.64 | 776,164 | -0.20(-0.44%) |
Sep 14, 2018 | 44.43 | 45.00 | 44.43 | 44.84 | 710,798 | +0.49(+1.11%) |
Sep 13, 2018 | 44.37 | 44.58 | 44.26 | 44.34 | 582,526 | +0.18(+0.40%) |
Sep 12, 2018 | 43.66 | 44.27 | 43.50 | 44.17 | 548,187 | +0.45(+1.02%) |
Sep 11, 2018 | 43.45 | 43.82 | 43.26 | 43.72 | 589,408 | +0.02(+0.04%) |
Sep 10, 2018 | 43.89 | 44.10 | 43.66 | 43.70 | 520,070 | +0.09(+0.21%) |
Sep 07, 2018 | 44.09 | 44.21 | 43.47 | 43.61 | 491,190 | -0.62(-1.41%) |
Sep 06, 2018 | 43.92 | 44.32 | 43.92 | 44.23 | 448,555 | +0.39(+0.89%) |
Sep 05, 2018 | 43.57 | 43.94 | 43.33 | 43.84 | 428,886 | +0.17(+0.38%) |