Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.63 | 40.33 | 39.60 | 40.19 | 146,838 | +0.48(+1.21%) |
Nov 29, 2018 | 39.61 | 39.93 | 39.37 | 39.71 | 196,257 | -0.11(-0.28%) |
Nov 28, 2018 | 39.62 | 39.94 | 39.01 | 39.82 | 254,303 | +0.33(+0.83%) |
Nov 27, 2018 | 39.68 | 39.81 | 39.30 | 39.49 | 160,181 | -0.28(-0.70%) |
Nov 26, 2018 | 39.46 | 40.05 | 39.46 | 39.77 | 219,164 | +0.74(+1.90%) |
Nov 23, 2018 | 38.88 | 39.36 | 38.66 | 39.03 | 58,355 | -0.10(-0.26%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.44 | 39.67 | 39.03 | 39.12 | 256,645 | -0.71(-1.78%) |
Nov 19, 2018 | 39.89 | 40.23 | 39.53 | 39.83 | 201,252 | -0.05(-0.13%) |
Nov 16, 2018 | 39.65 | 40.11 | 39.61 | 39.88 | 254,654 | -0.04(-0.11%) |
Nov 15, 2018 | 38.99 | 39.97 | 38.68 | 39.92 | 317,286 | +0.63(+1.61%) |
Nov 14, 2018 | 40.14 | 40.26 | 38.78 | 39.29 | 243,177 | -0.56(-1.42%) |
Nov 13, 2018 | 39.60 | 40.24 | 39.60 | 39.85 | 618,827 | +0.35(+0.88%) |
Nov 12, 2018 | 39.83 | 39.99 | 39.47 | 39.51 | 139,099 | -0.44(-1.10%) |
Nov 09, 2018 | 39.90 | 40.31 | 39.70 | 39.95 | 209,820 | -0.06(-0.15%) |
Nov 08, 2018 | 39.58 | 40.27 | 39.58 | 40.01 | 194,895 | +0.22(+0.55%) |
Nov 07, 2018 | 39.79 | 39.90 | 39.04 | 39.79 | 257,453 | +0.14(+0.36%) |
Nov 06, 2018 | 39.25 | 39.70 | 39.10 | 39.64 | 142,948 | +0.29(+0.73%) |
Nov 05, 2018 | 39.13 | 39.53 | 39.13 | 39.36 | 196,611 | +0.21(+0.54%) |
Nov 02, 2018 | 39.35 | 39.62 | 38.83 | 39.15 | 185,860 | +0.07(+0.17%) |
Nov 01, 2018 | 38.99 | 39.21 | 38.84 | 39.08 | 191,347 | +0.26(+0.67%) |
Oct 31, 2018 | 38.72 | 39.37 | 38.72 | 38.82 | 281,518 | +0.43(+1.12%) |
Oct 30, 2018 | 38.09 | 38.42 | 37.62 | 38.39 | 384,931 | +0.51(+1.34%) |
Oct 29, 2018 | 37.69 | 38.41 | 37.54 | 37.88 | 374,350 | +0.67(+1.81%) |
Oct 26, 2018 | 36.95 | 37.53 | 36.78 | 37.21 | 463,051 | -0.29(-0.79%) |
Oct 25, 2018 | 36.81 | 37.80 | 36.79 | 37.50 | 369,845 | +0.96(+2.62%) |
Oct 24, 2018 | 37.83 | 37.83 | 36.50 | 36.55 | 331,737 | -1.30(-3.44%) |
Oct 23, 2018 | 37.17 | 38.11 | 37.04 | 37.85 | 418,475 | +0.04(+0.11%) |
Oct 22, 2018 | 39.08 | 39.08 | 37.74 | 37.80 | 222,929 | -1.14(-2.92%) |
Oct 19, 2018 | 38.86 | 39.44 | 38.61 | 38.94 | 268,768 | -0.09(-0.24%) |
Oct 18, 2018 | 39.60 | 39.95 | 38.99 | 39.04 | 153,084 | -0.67(-1.70%) |
Oct 17, 2018 | 39.10 | 40.01 | 38.85 | 39.71 | 290,824 | +0.54(+1.38%) |
Oct 16, 2018 | 39.22 | 39.22 | 38.59 | 39.17 | 335,972 | +0.14(+0.37%) |
Oct 15, 2018 | 39.07 | 39.41 | 38.89 | 39.03 | 226,820 | -0.03(-0.06%) |
Oct 12, 2018 | 40.50 | 40.50 | 38.23 | 39.05 | 484,638 | -0.94(-2.34%) |
Oct 11, 2018 | 41.13 | 41.15 | 39.97 | 39.99 | 585,459 | -1.28(-3.11%) |
Oct 10, 2018 | 41.98 | 42.36 | 41.24 | 41.27 | 351,181 | -0.66(-1.57%) |
Oct 09, 2018 | 41.96 | 42.18 | 41.73 | 41.93 | 468,253 | -0.19(-0.46%) |
Oct 08, 2018 | 41.70 | 42.24 | 41.58 | 42.12 | 488,034 | +0.39(+0.93%) |
Oct 05, 2018 | 42.19 | 42.26 | 41.64 | 41.73 | 584,388 | -0.32(-0.76%) |
Oct 04, 2018 | 41.90 | 42.60 | 41.73 | 42.05 | 1,621,575 | +0.19(+0.44%) |
Oct 03, 2018 | 41.23 | 42.03 | 41.14 | 41.87 | 204,120 | +0.88(+2.14%) |
Oct 02, 2018 | 41.03 | 41.34 | 40.76 | 40.99 | 271,838 | -0.13(-0.31%) |
Oct 01, 2018 | 41.57 | 41.63 | 41.00 | 41.12 | 167,166 | -0.20(-0.49%) |
Sep 28, 2018 | 41.30 | 41.55 | 41.14 | 41.32 | 502,429 | -0.17(-0.41%) |
Sep 27, 2018 | 42.01 | 42.01 | 41.47 | 41.49 | 120,693 | -0.45(-1.07%) |
Sep 26, 2018 | 42.74 | 42.80 | 41.89 | 41.94 | 140,146 | -0.73(-1.71%) |
Sep 25, 2018 | 42.94 | 42.94 | 42.63 | 42.66 | 66,265 | -0.12(-0.27%) |
Sep 24, 2018 | 43.34 | 43.39 | 42.74 | 42.78 | 83,972 | -0.61(-1.41%) |
Sep 21, 2018 | 43.69 | 43.69 | 43.32 | 43.39 | 72,955 | -0.15(-0.35%) |
Sep 20, 2018 | 43.16 | 43.70 | 43.16 | 43.55 | 124,165 | +0.55(+1.27%) |
Sep 19, 2018 | 42.36 | 43.08 | 42.36 | 43.00 | 189,825 | +0.61(+1.44%) |
Sep 18, 2018 | 42.49 | 42.49 | 42.28 | 42.39 | 294,204 | -0.09(-0.22%) |
Sep 17, 2018 | 42.72 | 42.87 | 42.37 | 42.48 | 124,103 | -0.25(-0.59%) |
Sep 14, 2018 | 42.51 | 42.78 | 42.51 | 42.73 | 105,380 | +0.28(+0.65%) |
Sep 13, 2018 | 43.02 | 43.15 | 42.42 | 42.46 | 347,262 | -0.47(-1.09%) |
Sep 12, 2018 | 43.67 | 43.74 | 42.87 | 42.92 | 139,181 | -0.82(-1.88%) |
Sep 11, 2018 | 43.55 | 43.97 | 43.55 | 43.75 | 139,382 | +0.13(+0.29%) |
Sep 10, 2018 | 43.88 | 43.92 | 43.58 | 43.62 | 71,619 | -0.09(-0.21%) |
Sep 07, 2018 | 43.89 | 43.92 | 43.48 | 43.71 | 99,658 | -0.03(-0.08%) |
Sep 06, 2018 | 43.92 | 44.06 | 43.71 | 43.75 | 169,454 | -0.20(-0.46%) |
Sep 05, 2018 | 43.78 | 44.12 | 43.78 | 43.95 | 102,037 | +0.13(+0.29%) |