Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.40 | 39.47 | 39.31 | 39.31 | 3,400 | +0.05(+0.13%) |
Nov 29, 2018 | 39.26 | 39.30 | 39.17 | 39.26 | 7,460 | -0.15(-0.37%) |
Nov 28, 2018 | 39.58 | 39.67 | 39.34 | 39.41 | 42,996 | -0.09(-0.22%) |
Nov 27, 2018 | 39.45 | 39.53 | 39.45 | 39.49 | 6,182 | +0.19(+0.48%) |
Nov 26, 2018 | 39.23 | 39.41 | 39.23 | 39.30 | 17,584 | +0.46(+1.18%) |
Nov 23, 2018 | 38.86 | 38.86 | 38.84 | 38.84 | 1,400 | -0.18(-0.46%) |
Nov 21, 2018 | 39.02 | 39.02 | 39.02 | 0 | +0.26(+0.66%) | |
Nov 20, 2018 | 38.58 | 38.77 | 38.53 | 38.77 | 66,304 | +0.13(+0.35%) |
Nov 19, 2018 | 38.82 | 38.82 | 38.57 | 38.63 | 12,770 | -0.16(-0.43%) |
Nov 16, 2018 | 38.75 | 38.85 | 38.72 | 38.80 | 85,600 | -0.63(-1.60%) |
Nov 15, 2018 | 39.07 | 39.42 | 39.03 | 39.42 | 18,502 | +0.16(+0.42%) |
Nov 14, 2018 | 39.52 | 39.55 | 39.12 | 39.26 | 26,756 | -0.16(-0.42%) |
Nov 13, 2018 | 39.55 | 39.59 | 39.42 | 39.42 | 25,288 | -0.01(-0.03%) |
Nov 12, 2018 | 39.44 | 39.48 | 39.38 | 39.44 | 14,926 | -0.02(-0.06%) |
Nov 09, 2018 | 39.50 | 39.52 | 39.34 | 39.46 | 12,600 | -0.12(-0.30%) |
Nov 08, 2018 | 39.35 | 39.58 | 39.35 | 39.58 | 10,390 | +0.34(+0.85%) |
Nov 07, 2018 | 39.12 | 39.24 | 39.02 | 39.24 | 56,146 | +0.03(+0.08%) |
Nov 06, 2018 | 39.04 | 39.22 | 39.02 | 39.22 | 52,278 | +0.22(+0.55%) |
Nov 05, 2018 | 38.71 | 39.02 | 38.71 | 39.00 | 75,248 | +0.02(+0.06%) |
Nov 02, 2018 | 38.80 | 39.06 | 38.80 | 38.98 | 69,200 | +0.35(+0.91%) |
Nov 01, 2018 | 38.70 | 38.70 | 38.59 | 38.62 | 39,040 | -0.08(-0.21%) |
Oct 31, 2018 | 39.04 | 39.05 | 38.70 | 38.70 | 18,194 | -0.11(-0.27%) |
Oct 30, 2018 | 38.70 | 38.81 | 38.59 | 38.81 | 5,584 | +0.60(+1.57%) |
Oct 29, 2018 | 38.39 | 38.51 | 38.21 | 38.21 | 32,932 | +0.23(+0.61%) |
Oct 26, 2018 | 38.08 | 38.19 | 37.77 | 37.98 | 20,200 | -0.51(-1.31%) |
Oct 25, 2018 | 38.35 | 38.55 | 38.35 | 38.48 | 6,606 | +0.29(+0.76%) |
Oct 24, 2018 | 38.52 | 38.52 | 38.20 | 38.20 | 9,978 | -0.16(-0.40%) |
Oct 23, 2018 | 38.12 | 38.38 | 38.12 | 38.35 | 2,104 | -0.32(-0.83%) |
Oct 22, 2018 | 38.61 | 38.68 | 38.57 | 38.67 | 9,552 | +0.21(+0.55%) |
Oct 19, 2018 | 38.47 | 38.49 | 38.35 | 38.46 | 12,800 | +0.24(+0.64%) |
Oct 18, 2018 | 38.50 | 38.50 | 38.10 | 38.22 | 24,238 | -0.19(-0.50%) |
Oct 17, 2018 | 38.12 | 38.48 | 38.12 | 38.41 | 15,538 | +0.19(+0.49%) |
Oct 16, 2018 | 38.15 | 38.25 | 38.12 | 38.22 | 8,452 | +0.29(+0.76%) |
Oct 15, 2018 | 37.92 | 37.98 | 37.86 | 37.93 | 27,760 | -0.26(-0.68%) |
Oct 12, 2018 | 38.16 | 38.19 | 38.00 | 38.19 | 19,400 | +0.10(+0.26%) |
Oct 11, 2018 | 38.26 | 38.37 | 37.96 | 38.09 | 44,360 | -0.25(-0.65%) |
Oct 10, 2018 | 38.83 | 38.83 | 38.32 | 38.34 | 4,740 | -0.29(-0.75%) |
Oct 09, 2018 | 38.91 | 38.91 | 38.63 | 38.63 | 7,606 | -0.12(-0.32%) |
Oct 08, 2018 | 38.71 | 38.78 | 38.65 | 38.76 | 31,090 | -0.39(-1.00%) |
Oct 05, 2018 | 39.24 | 39.25 | 39.10 | 39.15 | 15,600 | -0.12(-0.32%) |
Oct 04, 2018 | 39.45 | 39.46 | 39.17 | 39.27 | 15,142 | -0.33(-0.83%) |
Oct 03, 2018 | 39.27 | 39.67 | 39.27 | 39.60 | 26,318 | +0.51(+1.29%) |
Oct 02, 2018 | 39.28 | 39.28 | 39.06 | 39.09 | 9,264 | -0.29(-0.74%) |
Oct 01, 2018 | 39.33 | 39.40 | 39.27 | 39.39 | 34,734 | +0.30(+0.76%) |
Sep 28, 2018 | 39.00 | 39.09 | 38.99 | 39.09 | 12,600 | +0.17(+0.44%) |
Sep 27, 2018 | 38.69 | 38.98 | 38.69 | 38.92 | 11,478 | +0.47(+1.21%) |
Sep 26, 2018 | 38.66 | 38.70 | 38.45 | 38.45 | 17,276 | -0.18(-0.47%) |
Sep 25, 2018 | 38.52 | 38.65 | 38.52 | 38.63 | 10,594 | +0.18(+0.47%) |
Sep 24, 2018 | 38.36 | 38.49 | 38.30 | 38.45 | 12,952 | +0.12(+0.31%) |
Sep 21, 2018 | 38.45 | 38.45 | 38.34 | 38.34 | 5,000 | +0.09(+0.25%) |
Sep 20, 2018 | 38.06 | 38.33 | 38.05 | 38.24 | 25,740 | +0.13(+0.35%) |
Sep 19, 2018 | 38.15 | 38.16 | 38.10 | 38.11 | 10,396 | -0.08(-0.20%) |
Sep 18, 2018 | 38.04 | 38.19 | 38.04 | 38.19 | 7,220 | +0.39(+1.02%) |
Sep 17, 2018 | 37.87 | 37.92 | 37.80 | 37.80 | 5,020 | -0.12(-0.33%) |
Sep 14, 2018 | 37.91 | 38.00 | 37.86 | 37.92 | 17,400 | +0.02(+0.06%) |
Sep 13, 2018 | 37.66 | 37.91 | 37.66 | 37.90 | 5,256 | +0.51(+1.36%) |
Sep 12, 2018 | 37.38 | 37.40 | 37.34 | 37.40 | 4,110 | -0.23(-0.62%) |
Sep 11, 2018 | 37.52 | 37.67 | 37.52 | 37.63 | 9,072 | +0.28(+0.75%) |
Sep 10, 2018 | 37.31 | 37.35 | 37.31 | 37.35 | 1,696 | -0.02(-0.05%) |
Sep 07, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 1,400 | +0.22(+0.61%) |
Sep 06, 2018 | 37.32 | 37.32 | 37.03 | 37.15 | 37,062 | -0.43(-1.13%) |
Sep 05, 2018 | 37.66 | 37.70 | 37.50 | 37.57 | 15,182 | +0.06(+0.17%) |