Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.81 | 41.86 | 41.67 | 41.69 | 1,334,625 | -0.06(-0.15%) |
Nov 29, 2018 | 41.83 | 41.83 | 41.68 | 41.75 | 1,216,587 | +0.03(+0.06%) |
Nov 28, 2018 | 41.69 | 41.73 | 41.65 | 41.72 | 698,695 | +0.02(+0.04%) |
Nov 27, 2018 | 41.68 | 41.74 | 41.61 | 41.71 | 787,885 | +0.06(+0.13%) |
Nov 26, 2018 | 41.72 | 41.72 | 41.58 | 41.65 | 674,063 | -0.04(-0.10%) |
Nov 23, 2018 | 41.65 | 41.74 | 41.64 | 41.69 | 203,982 | -0.02(-0.04%) |
Nov 21, 2018 | 41.71 | 41.71 | 41.71 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.70 | 41.77 | 41.56 | 41.72 | 790,503 | +0.02(+0.06%) |
Nov 19, 2018 | 41.66 | 41.73 | 41.53 | 41.69 | 573,466 | +0.08(+0.19%) |
Nov 16, 2018 | 41.89 | 41.89 | 41.52 | 41.61 | 946,137 | -0.07(-0.17%) |
Nov 15, 2018 | 41.57 | 41.68 | 41.37 | 41.68 | 838,431 | +0.06(+0.15%) |
Nov 14, 2018 | 41.68 | 41.77 | 41.62 | 41.62 | 955,114 | -0.01(-0.02%) |
Nov 13, 2018 | 41.69 | 41.85 | 41.61 | 41.63 | 1,098,517 | -0.06(-0.15%) |
Nov 12, 2018 | 41.93 | 41.93 | 41.69 | 41.69 | 427,858 | -0.14(-0.34%) |
Nov 09, 2018 | 41.72 | 41.84 | 41.65 | 41.84 | 565,696 | +0.12(+0.29%) |
Nov 08, 2018 | 41.56 | 41.82 | 41.53 | 41.72 | 859,128 | +0.12(+0.29%) |
Nov 07, 2018 | 41.29 | 41.74 | 41.29 | 41.60 | 924,648 | +0.22(+0.54%) |
Nov 06, 2018 | 41.41 | 41.55 | 41.34 | 41.37 | 443,948 | -0.02(-0.06%) |
Nov 05, 2018 | 41.59 | 41.73 | 41.36 | 41.40 | 634,291 | -0.17(-0.42%) |
Nov 02, 2018 | 41.63 | 41.64 | 41.45 | 41.57 | 505,871 | +0.02(+0.06%) |
Nov 01, 2018 | 41.00 | 41.70 | 40.98 | 41.55 | 2,045,983 | +0.64(+1.56%) |
Oct 31, 2018 | 41.18 | 41.36 | 40.87 | 40.91 | 373,202 | -0.28(-0.68%) |
Oct 30, 2018 | 41.18 | 41.29 | 40.96 | 41.19 | 301,394 | +0.08(+0.19%) |
Oct 29, 2018 | 41.02 | 41.22 | 40.83 | 41.11 | 413,976 | +0.15(+0.37%) |
Oct 26, 2018 | 41.06 | 41.12 | 40.71 | 40.96 | 369,883 | +0.02(+0.04%) |
Oct 25, 2018 | 40.82 | 41.14 | 40.74 | 40.94 | 618,936 | +0.06(+0.16%) |
Oct 24, 2018 | 41.10 | 41.17 | 40.84 | 40.88 | 763,608 | -0.18(-0.43%) |
Oct 23, 2018 | 41.25 | 41.37 | 40.93 | 41.06 | 1,238,579 | -0.21(-0.50%) |
Oct 22, 2018 | 41.22 | 41.37 | 41.18 | 41.26 | 651,665 | +0.02(+0.04%) |
Oct 19, 2018 | 40.64 | 41.30 | 40.64 | 41.25 | 987,486 | +0.60(+1.47%) |
Oct 18, 2018 | 40.52 | 40.68 | 40.40 | 40.65 | 613,150 | +0.07(+0.18%) |
Oct 17, 2018 | 40.59 | 40.75 | 40.47 | 40.58 | 303,031 | -0.10(-0.23%) |
Oct 16, 2018 | 40.50 | 40.79 | 40.40 | 40.67 | 837,352 | +0.12(+0.29%) |
Oct 15, 2018 | 40.36 | 40.57 | 40.23 | 40.55 | 667,872 | +0.15(+0.37%) |
Oct 12, 2018 | 40.52 | 40.68 | 40.09 | 40.40 | 334,315 | -0.08(-0.20%) |
Oct 11, 2018 | 40.66 | 40.79 | 40.40 | 40.48 | 839,580 | -0.14(-0.35%) |
Oct 10, 2018 | 40.78 | 40.94 | 40.55 | 40.63 | 603,250 | -0.17(-0.41%) |
Oct 09, 2018 | 40.78 | 41.06 | 40.78 | 40.79 | 508,307 | +0.02(+0.04%) |
Oct 08, 2018 | 40.79 | 40.94 | 40.70 | 40.78 | 444,077 | +0.05(+0.12%) |
Oct 05, 2018 | 40.22 | 40.94 | 40.22 | 40.73 | 1,336,758 | +0.84(+2.11%) |
Oct 04, 2018 | 40.05 | 40.16 | 39.70 | 39.89 | 1,104,640 | -0.28(-0.69%) |
Oct 03, 2018 | 40.27 | 40.32 | 40.01 | 40.16 | 593,997 | -0.10(-0.24%) |
Oct 02, 2018 | 40.10 | 40.29 | 39.91 | 40.26 | 800,888 | +0.15(+0.38%) |
Oct 01, 2018 | 40.23 | 40.33 | 40.11 | 40.11 | 520,242 | -0.12(-0.30%) |
Sep 28, 2018 | 40.22 | 40.33 | 40.13 | 40.23 | 1,111,409 | +0.11(+0.28%) |
Sep 27, 2018 | 40.20 | 40.33 | 40.10 | 40.12 | 333,077 | +0.02(+0.06%) |
Sep 26, 2018 | 40.28 | 40.37 | 40.08 | 40.09 | 460,941 | -0.16(-0.40%) |
Sep 25, 2018 | 40.10 | 40.30 | 40.05 | 40.25 | 448,603 | +0.12(+0.30%) |
Sep 24, 2018 | 40.15 | 40.19 | 39.98 | 40.13 | 352,972 | -0.02(-0.04%) |
Sep 21, 2018 | 40.70 | 40.76 | 39.85 | 40.15 | 1,975,602 | -0.69(-1.69%) |
Sep 20, 2018 | 41.02 | 41.02 | 40.81 | 40.84 | 883,438 | -0.12(-0.29%) |
Sep 19, 2018 | 41.02 | 41.04 | 40.82 | 40.96 | 512,416 | -0.02(-0.06%) |
Sep 18, 2018 | 40.91 | 41.01 | 40.79 | 40.98 | 428,813 | +0.10(+0.23%) |
Sep 17, 2018 | 40.77 | 40.90 | 40.75 | 40.89 | 324,114 | +0.14(+0.35%) |
Sep 14, 2018 | 40.83 | 40.95 | 40.71 | 40.75 | 491,166 | -0.13(-0.31%) |
Sep 13, 2018 | 40.66 | 40.92 | 40.65 | 40.87 | 192,094 | +0.21(+0.53%) |
Sep 12, 2018 | 40.92 | 41.02 | 40.53 | 40.66 | 731,261 | -0.31(-0.76%) |
Sep 11, 2018 | 41.02 | 41.17 | 40.87 | 40.97 | 186,056 | -0.11(-0.27%) |
Sep 10, 2018 | 41.06 | 41.25 | 41.03 | 41.08 | 610,855 | +0.07(+0.17%) |
Sep 07, 2018 | 41.05 | 41.06 | 40.82 | 41.01 | 1,057,366 | -0.05(-0.12%) |
Sep 06, 2018 | 40.92 | 41.27 | 40.85 | 41.06 | 491,591 | +0.19(+0.47%) |
Sep 05, 2018 | 40.73 | 40.94 | 40.73 | 40.86 | 626,828 | +0.19(+0.47%) |