Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.77 | 43.26 | 42.77 | 43.19 | 558,836 | +0.43(+1.00%) |
Nov 29, 2018 | 42.80 | 42.99 | 42.60 | 42.77 | 535,323 | -0.12(-0.29%) |
Nov 28, 2018 | 42.34 | 42.89 | 42.30 | 42.89 | 357,773 | +0.49(+1.16%) |
Nov 27, 2018 | 42.48 | 42.53 | 42.26 | 42.40 | 233,032 | -0.18(-0.42%) |
Nov 26, 2018 | 42.52 | 42.66 | 42.35 | 42.58 | 383,646 | +0.30(+0.72%) |
Nov 23, 2018 | 42.11 | 42.50 | 41.99 | 42.28 | 112,889 | +0.06(+0.15%) |
Nov 21, 2018 | 42.21 | 42.21 | 42.21 | 0 | +0.04(+0.11%) | |
Nov 20, 2018 | 42.28 | 42.50 | 42.04 | 42.17 | 234,081 | -0.42(-0.98%) |
Nov 19, 2018 | 42.69 | 42.91 | 42.34 | 42.59 | 416,456 | -0.13(-0.31%) |
Nov 16, 2018 | 42.47 | 42.80 | 42.42 | 42.72 | 214,108 | +0.22(+0.52%) |
Nov 15, 2018 | 42.04 | 42.50 | 41.76 | 42.50 | 258,049 | +0.30(+0.72%) |
Nov 14, 2018 | 42.69 | 42.69 | 42.01 | 42.20 | 273,419 | -0.29(-0.69%) |
Nov 13, 2018 | 42.53 | 42.69 | 42.36 | 42.49 | 234,861 | +0.06(+0.15%) |
Nov 12, 2018 | 42.61 | 42.87 | 42.36 | 42.43 | 219,619 | -0.23(-0.54%) |
Nov 09, 2018 | 42.61 | 42.77 | 42.44 | 42.66 | 316,561 | -0.05(-0.13%) |
Nov 08, 2018 | 42.67 | 42.79 | 42.47 | 42.71 | 333,909 | -0.06(-0.15%) |
Nov 07, 2018 | 42.46 | 42.78 | 42.24 | 42.77 | 384,276 | +0.51(+1.20%) |
Nov 06, 2018 | 41.84 | 42.27 | 41.82 | 42.27 | 1,773,573 | +0.36(+0.85%) |
Nov 05, 2018 | 41.52 | 42.03 | 41.52 | 41.91 | 441,651 | +0.45(+1.10%) |
Nov 02, 2018 | 41.66 | 41.66 | 41.14 | 41.46 | 206,702 | -0.07(-0.17%) |
Nov 01, 2018 | 41.28 | 41.55 | 41.14 | 41.53 | 785,284 | +0.35(+0.84%) |
Oct 31, 2018 | 41.51 | 41.55 | 41.10 | 41.18 | 481,277 | -0.17(-0.41%) |
Oct 30, 2018 | 41.08 | 41.45 | 41.00 | 41.35 | 308,374 | +0.31(+0.76%) |
Oct 29, 2018 | 41.18 | 41.62 | 40.73 | 41.04 | 269,830 | +0.19(+0.46%) |
Oct 26, 2018 | 41.12 | 41.24 | 40.48 | 40.85 | 300,851 | -0.47(-1.14%) |
Oct 25, 2018 | 41.04 | 41.53 | 40.98 | 41.32 | 210,833 | +0.33(+0.80%) |
Oct 24, 2018 | 41.32 | 41.62 | 40.99 | 40.99 | 140,694 | -0.30(-0.73%) |
Oct 23, 2018 | 41.17 | 41.55 | 40.84 | 41.30 | 260,119 | -0.20(-0.47%) |
Oct 22, 2018 | 41.89 | 41.92 | 41.49 | 41.49 | 165,895 | -0.29(-0.70%) |
Oct 19, 2018 | 41.71 | 41.95 | 41.63 | 41.79 | 137,801 | +0.16(+0.39%) |
Oct 18, 2018 | 41.81 | 42.07 | 41.53 | 41.62 | 161,740 | -0.28(-0.66%) |
Oct 17, 2018 | 41.87 | 41.99 | 41.55 | 41.90 | 131,683 | -0.02(-0.04%) |
Oct 16, 2018 | 41.38 | 41.93 | 41.12 | 41.92 | 347,640 | +0.77(+1.86%) |
Oct 15, 2018 | 40.91 | 41.45 | 40.91 | 41.15 | 255,030 | +0.20(+0.50%) |
Oct 12, 2018 | 41.45 | 41.45 | 40.61 | 40.95 | 207,150 | -0.18(-0.43%) |
Oct 11, 2018 | 42.07 | 42.07 | 41.12 | 41.13 | 328,067 | -1.06(-2.51%) |
Oct 10, 2018 | 42.76 | 42.89 | 42.14 | 42.19 | 179,337 | -0.63(-1.48%) |
Oct 09, 2018 | 42.85 | 43.03 | 42.76 | 42.82 | 371,693 | -0.11(-0.25%) |
Oct 08, 2018 | 42.61 | 43.02 | 42.61 | 42.93 | 258,067 | +0.29(+0.69%) |
Oct 05, 2018 | 42.66 | 42.82 | 42.59 | 42.63 | 166,753 | +0.02(+0.04%) |
Oct 04, 2018 | 42.69 | 42.71 | 42.47 | 42.61 | 169,863 | -0.22(-0.52%) |
Oct 03, 2018 | 43.04 | 43.10 | 42.70 | 42.84 | 153,415 | -0.08(-0.19%) |
Oct 02, 2018 | 42.90 | 43.06 | 42.83 | 42.92 | 198,246 | +0.03(+0.06%) |
Oct 01, 2018 | 43.35 | 43.35 | 42.82 | 42.89 | 187,335 | -0.37(-0.84%) |
Sep 28, 2018 | 42.79 | 43.28 | 42.79 | 43.26 | 107,278 | +0.38(+0.89%) |
Sep 27, 2018 | 42.82 | 43.06 | 42.79 | 42.87 | 123,242 | +0.16(+0.38%) |
Sep 26, 2018 | 43.14 | 43.23 | 42.71 | 42.71 | 151,572 | -0.42(-0.97%) |
Sep 25, 2018 | 43.30 | 43.32 | 43.08 | 43.13 | 231,972 | -0.10(-0.23%) |
Sep 24, 2018 | 43.55 | 43.67 | 43.05 | 43.23 | 105,899 | -0.32(-0.74%) |
Sep 21, 2018 | 43.57 | 43.69 | 43.54 | 43.55 | 74,184 | -0.01(-0.02%) |
Sep 20, 2018 | 43.32 | 43.57 | 43.24 | 43.56 | 96,526 | +0.34(+0.78%) |
Sep 19, 2018 | 43.74 | 43.77 | 43.15 | 43.22 | 167,668 | -0.49(-1.12%) |
Sep 18, 2018 | 43.70 | 43.80 | 43.52 | 43.71 | 142,653 | +0.06(+0.14%) |
Sep 17, 2018 | 43.81 | 43.87 | 43.60 | 43.65 | 167,655 | -0.19(-0.42%) |
Sep 14, 2018 | 43.76 | 43.87 | 43.54 | 43.83 | 104,737 | +0.04(+0.10%) |
Sep 13, 2018 | 43.68 | 43.82 | 43.63 | 43.79 | 170,074 | +0.26(+0.59%) |
Sep 12, 2018 | 43.53 | 43.58 | 43.42 | 43.53 | 155,585 | +0.03(+0.06%) |
Sep 11, 2018 | 43.44 | 43.63 | 43.38 | 43.51 | 90,438 | +0.03(+0.06%) |
Sep 10, 2018 | 43.50 | 43.65 | 43.47 | 43.48 | 97,278 | +0.08(+0.18%) |
Sep 07, 2018 | 43.49 | 43.56 | 43.29 | 43.40 | 95,267 | -0.20(-0.45%) |
Sep 06, 2018 | 43.59 | 43.69 | 43.52 | 43.59 | 132,349 | +0.05(+0.12%) |
Sep 05, 2018 | 43.25 | 43.60 | 43.22 | 43.54 | 103,445 | +0.24(+0.55%) |