Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.84 | 41.89 | 41.70 | 41.71 | 1,333,830 | -0.06(-0.15%) |
Nov 29, 2018 | 41.86 | 41.86 | 41.70 | 41.78 | 1,215,862 | +0.03(+0.06%) |
Nov 28, 2018 | 41.72 | 41.76 | 41.68 | 41.75 | 698,278 | +0.02(+0.04%) |
Nov 27, 2018 | 41.70 | 41.77 | 41.64 | 41.73 | 787,416 | +0.06(+0.13%) |
Nov 26, 2018 | 41.74 | 41.75 | 41.61 | 41.68 | 673,662 | -0.04(-0.10%) |
Nov 23, 2018 | 41.68 | 41.77 | 41.67 | 41.72 | 203,861 | -0.02(-0.04%) |
Nov 21, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.73 | 41.80 | 41.58 | 41.74 | 790,032 | +0.02(+0.06%) |
Nov 19, 2018 | 41.69 | 41.76 | 41.56 | 41.72 | 573,124 | +0.08(+0.19%) |
Nov 16, 2018 | 41.92 | 41.92 | 41.54 | 41.64 | 945,573 | -0.07(-0.17%) |
Nov 15, 2018 | 41.60 | 41.71 | 41.40 | 41.71 | 837,931 | +0.06(+0.15%) |
Nov 14, 2018 | 41.71 | 41.80 | 41.65 | 41.65 | 954,545 | -0.01(-0.02%) |
Nov 13, 2018 | 41.72 | 41.88 | 41.64 | 41.65 | 1,097,862 | -0.06(-0.15%) |
Nov 12, 2018 | 41.96 | 41.96 | 41.72 | 41.72 | 427,603 | -0.14(-0.34%) |
Nov 09, 2018 | 41.74 | 41.87 | 41.68 | 41.86 | 565,359 | +0.12(+0.29%) |
Nov 08, 2018 | 41.58 | 41.84 | 41.56 | 41.74 | 858,616 | +0.12(+0.29%) |
Nov 07, 2018 | 41.32 | 41.77 | 41.32 | 41.62 | 924,097 | +0.22(+0.54%) |
Nov 06, 2018 | 41.44 | 41.57 | 41.37 | 41.40 | 443,683 | -0.02(-0.06%) |
Nov 05, 2018 | 41.61 | 41.76 | 41.38 | 41.42 | 633,913 | -0.18(-0.42%) |
Nov 02, 2018 | 41.65 | 41.67 | 41.48 | 41.60 | 505,570 | +0.02(+0.06%) |
Nov 01, 2018 | 41.02 | 41.73 | 41.00 | 41.57 | 2,044,763 | +0.64(+1.56%) |
Oct 31, 2018 | 41.20 | 41.38 | 40.90 | 40.94 | 372,980 | -0.28(-0.68%) |
Oct 30, 2018 | 41.20 | 41.31 | 40.98 | 41.22 | 301,214 | +0.08(+0.19%) |
Oct 29, 2018 | 41.04 | 41.25 | 40.85 | 41.14 | 413,729 | +0.15(+0.37%) |
Oct 26, 2018 | 41.08 | 41.14 | 40.73 | 40.98 | 369,663 | +0.02(+0.04%) |
Oct 25, 2018 | 40.84 | 41.16 | 40.76 | 40.97 | 618,568 | +0.06(+0.16%) |
Oct 24, 2018 | 41.13 | 41.19 | 40.87 | 40.91 | 763,153 | -0.18(-0.43%) |
Oct 23, 2018 | 41.28 | 41.40 | 40.95 | 41.08 | 1,237,841 | -0.21(-0.50%) |
Oct 22, 2018 | 41.24 | 41.39 | 41.20 | 41.29 | 651,277 | +0.02(+0.04%) |
Oct 19, 2018 | 40.67 | 41.33 | 40.67 | 41.27 | 986,898 | +0.60(+1.47%) |
Oct 18, 2018 | 40.55 | 40.71 | 40.43 | 40.67 | 612,785 | +0.07(+0.18%) |
Oct 17, 2018 | 40.61 | 40.78 | 40.49 | 40.60 | 302,851 | -0.10(-0.23%) |
Oct 16, 2018 | 40.52 | 40.82 | 40.42 | 40.70 | 836,853 | +0.12(+0.29%) |
Oct 15, 2018 | 40.39 | 40.59 | 40.25 | 40.58 | 667,474 | +0.15(+0.37%) |
Oct 12, 2018 | 40.55 | 40.71 | 40.12 | 40.43 | 334,116 | -0.08(-0.20%) |
Oct 11, 2018 | 40.68 | 40.82 | 40.43 | 40.51 | 839,079 | -0.14(-0.35%) |
Oct 10, 2018 | 40.80 | 40.96 | 40.58 | 40.65 | 602,891 | -0.17(-0.41%) |
Oct 09, 2018 | 40.80 | 41.08 | 40.80 | 40.82 | 508,004 | +0.02(+0.04%) |
Oct 08, 2018 | 40.82 | 40.96 | 40.72 | 40.80 | 443,812 | +0.05(+0.12%) |
Oct 05, 2018 | 40.24 | 40.96 | 40.24 | 40.75 | 1,335,961 | +0.84(+2.11%) |
Oct 04, 2018 | 40.08 | 40.18 | 39.73 | 39.91 | 1,103,982 | -0.28(-0.69%) |
Oct 03, 2018 | 40.29 | 40.35 | 40.03 | 40.19 | 593,643 | -0.10(-0.24%) |
Oct 02, 2018 | 40.12 | 40.32 | 39.93 | 40.28 | 800,411 | +0.15(+0.38%) |
Oct 01, 2018 | 40.25 | 40.36 | 40.13 | 40.13 | 519,932 | -0.12(-0.30%) |
Sep 28, 2018 | 40.24 | 40.36 | 40.16 | 40.25 | 1,110,747 | +0.11(+0.28%) |
Sep 27, 2018 | 40.23 | 40.36 | 40.12 | 40.14 | 332,878 | +0.02(+0.06%) |
Sep 26, 2018 | 40.30 | 40.40 | 40.10 | 40.12 | 460,666 | -0.16(-0.40%) |
Sep 25, 2018 | 40.12 | 40.32 | 40.07 | 40.28 | 448,336 | +0.12(+0.30%) |
Sep 24, 2018 | 40.17 | 40.22 | 40.01 | 40.16 | 352,762 | -0.02(-0.04%) |
Sep 21, 2018 | 40.72 | 40.79 | 39.88 | 40.17 | 1,974,425 | -0.69(-1.70%) |
Sep 20, 2018 | 41.04 | 41.04 | 40.83 | 40.87 | 882,911 | -0.12(-0.29%) |
Sep 19, 2018 | 41.04 | 41.06 | 40.85 | 40.98 | 512,110 | -0.02(-0.06%) |
Sep 18, 2018 | 40.94 | 41.03 | 40.82 | 41.01 | 428,557 | +0.10(+0.23%) |
Sep 17, 2018 | 40.79 | 40.93 | 40.77 | 40.91 | 323,921 | +0.14(+0.35%) |
Sep 14, 2018 | 40.85 | 40.98 | 40.74 | 40.77 | 490,874 | -0.13(-0.31%) |
Sep 13, 2018 | 40.68 | 40.95 | 40.67 | 40.90 | 191,979 | +0.21(+0.53%) |
Sep 12, 2018 | 40.95 | 41.04 | 40.55 | 40.68 | 730,826 | -0.31(-0.76%) |
Sep 11, 2018 | 41.04 | 41.19 | 40.90 | 40.99 | 185,945 | -0.11(-0.27%) |
Sep 10, 2018 | 41.08 | 41.28 | 41.06 | 41.10 | 610,491 | +0.07(+0.17%) |
Sep 07, 2018 | 41.07 | 41.09 | 40.84 | 41.03 | 1,056,736 | -0.05(-0.12%) |
Sep 06, 2018 | 40.95 | 41.30 | 40.87 | 41.08 | 491,298 | +0.19(+0.47%) |
Sep 05, 2018 | 40.75 | 40.97 | 40.75 | 40.89 | 626,455 | +0.19(+0.47%) |