Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.60 | 39.05 | 36.40 | 37.20 | 35,200 | -1.40(-3.63%) |
Nov 29, 2018 | 38.50 | 38.60 | 37.70 | 38.60 | 36,085 | +0.40(+1.05%) |
Nov 28, 2018 | 37.00 | 38.60 | 36.60 | 38.20 | 26,074 | +1.00(+2.69%) |
Nov 27, 2018 | 36.70 | 37.44 | 36.70 | 37.20 | 11,471 | -0.10(-0.27%) |
Nov 26, 2018 | 36.20 | 37.60 | 35.50 | 37.30 | 27,958 | +1.60(+4.48%) |
Nov 23, 2018 | 35.80 | 36.20 | 35.20 | 35.70 | 12,960 | -0.20(-0.56%) |
Nov 21, 2018 | 35.90 | 35.90 | 35.90 | 0 | +0.30(+0.84%) | |
Nov 20, 2018 | 36.00 | 36.80 | 34.80 | 35.60 | 28,392 | -1.20(-3.26%) |
Nov 19, 2018 | 37.50 | 37.50 | 35.80 | 36.80 | 35,708 | -0.70(-1.87%) |
Nov 16, 2018 | 37.40 | 38.10 | 36.60 | 37.50 | 22,280 | -0.40(-1.06%) |
Nov 15, 2018 | 37.60 | 38.06 | 36.60 | 37.90 | 23,626 | +0.10(+0.26%) |
Nov 14, 2018 | 39.50 | 39.70 | 37.65 | 37.80 | 44,397 | -1.40(-3.57%) |
Nov 13, 2018 | 38.70 | 39.50 | 38.00 | 39.20 | 29,643 | +0.80(+2.08%) |
Nov 12, 2018 | 40.10 | 40.40 | 37.60 | 38.40 | 67,334 | -2.10(-5.19%) |
Nov 09, 2018 | 40.10 | 40.90 | 38.60 | 40.50 | 63,910 | +0.50(+1.25%) |
Nov 08, 2018 | 37.00 | 40.00 | 36.49 | 40.00 | 85,533 | +3.00(+8.11%) |
Nov 07, 2018 | 38.40 | 41.30 | 36.70 | 37.00 | 117,414 | -1.30(-3.39%) |
Nov 06, 2018 | 37.70 | 39.60 | 36.90 | 38.30 | 64,712 | +0.70(+1.86%) |
Nov 05, 2018 | 37.60 | 38.60 | 37.10 | 37.60 | 21,836 | +0.10(+0.27%) |
Nov 02, 2018 | 38.10 | 38.90 | 36.50 | 37.50 | 43,680 | -0.50(-1.32%) |
Nov 01, 2018 | 35.50 | 38.90 | 35.30 | 38.00 | 40,305 | +2.70(+7.65%) |
Oct 31, 2018 | 35.00 | 35.50 | 34.10 | 35.30 | 24,273 | +0.80(+2.32%) |
Oct 30, 2018 | 34.30 | 34.70 | 33.50 | 34.50 | 11,596 | +0.40(+1.17%) |
Oct 29, 2018 | 34.70 | 34.80 | 33.20 | 34.10 | 24,321 | -0.30(-0.87%) |
Oct 26, 2018 | 34.70 | 36.90 | 33.00 | 34.40 | 51,200 | -1.10(-3.10%) |
Oct 25, 2018 | 34.50 | 35.90 | 34.40 | 35.50 | 29,368 | +1.40(+4.11%) |
Oct 24, 2018 | 35.70 | 35.90 | 33.60 | 34.10 | 31,938 | -0.70(-2.01%) |
Oct 23, 2018 | 34.60 | 35.20 | 33.40 | 34.80 | 26,024 | -0.20(-0.57%) |
Oct 22, 2018 | 35.40 | 35.60 | 34.50 | 35.00 | 30,296 | -0.40(-1.13%) |
Oct 19, 2018 | 36.50 | 36.70 | 34.40 | 35.40 | 32,720 | -0.80(-2.21%) |
Oct 18, 2018 | 38.00 | 38.18 | 35.80 | 36.20 | 44,537 | -1.90(-4.99%) |
Oct 17, 2018 | 37.50 | 38.30 | 36.40 | 38.10 | 26,860 | +0.60(+1.60%) |
Oct 16, 2018 | 36.00 | 37.90 | 35.80 | 37.50 | 25,128 | +1.80(+5.04%) |
Oct 15, 2018 | 35.20 | 36.40 | 35.20 | 35.70 | 22,836 | +0.20(+0.56%) |
Oct 12, 2018 | 35.90 | 37.60 | 34.80 | 35.50 | 45,240 | +1.80(+5.34%) |
Oct 11, 2018 | 32.50 | 34.80 | 32.30 | 33.70 | 68,119 | +0.80(+2.43%) |
Oct 10, 2018 | 35.30 | 35.30 | 32.80 | 32.90 | 79,302 | -2.30(-6.53%) |
Oct 09, 2018 | 35.20 | 36.00 | 35.10 | 35.20 | 23,775 | -0.10(-0.28%) |
Oct 08, 2018 | 36.80 | 36.87 | 34.20 | 35.30 | 51,252 | -1.40(-3.81%) |
Oct 05, 2018 | 37.70 | 37.70 | 35.10 | 36.70 | 43,050 | -1.30(-3.42%) |
Oct 04, 2018 | 38.80 | 38.80 | 34.20 | 38.00 | 103,293 | -0.80(-2.06%) |
Oct 03, 2018 | 39.30 | 39.40 | 38.40 | 38.80 | 36,685 | -0.20(-0.51%) |
Oct 02, 2018 | 40.10 | 40.50 | 38.20 | 39.00 | 33,693 | -0.60(-1.52%) |
Oct 01, 2018 | 38.70 | 39.90 | 37.50 | 39.60 | 72,094 | +1.10(+2.86%) |
Sep 28, 2018 | 39.40 | 40.20 | 38.00 | 38.50 | 35,490 | -1.30(-3.27%) |
Sep 27, 2018 | 38.50 | 40.20 | 36.00 | 39.80 | 127,071 | +1.10(+2.84%) |
Sep 26, 2018 | 39.70 | 39.70 | 38.00 | 38.70 | 45,236 | -1.00(-2.52%) |
Sep 25, 2018 | 40.20 | 41.70 | 39.35 | 39.70 | 64,430 | -0.40(-1.00%) |
Sep 24, 2018 | 40.50 | 41.60 | 40.00 | 40.10 | 86,348 | -0.80(-1.96%) |
Sep 21, 2018 | 39.40 | 40.90 | 39.10 | 40.90 | 87,610 | +1.30(+3.28%) |
Sep 20, 2018 | 40.00 | 40.70 | 39.50 | 39.60 | 50,960 | +0.00(+0.00%) |
Sep 19, 2018 | 40.20 | 41.30 | 39.28 | 39.60 | 68,093 | -0.90(-2.22%) |
Sep 18, 2018 | 43.50 | 43.50 | 36.50 | 40.50 | 266,134 | -3.00(-6.90%) |
Sep 17, 2018 | 43.50 | 44.90 | 42.30 | 43.50 | 184,215 | +1.30(+3.08%) |
Sep 14, 2018 | 42.90 | 44.30 | 40.30 | 42.20 | 137,700 | +0.00(+0.00%) |
Sep 13, 2018 | 40.10 | 43.70 | 39.50 | 42.20 | 153,282 | +1.90(+4.71%) |
Sep 12, 2018 | 39.80 | 41.40 | 38.60 | 40.30 | 149,288 | +0.70(+1.77%) |
Sep 11, 2018 | 38.50 | 39.60 | 37.30 | 39.60 | 82,000 | +1.00(+2.59%) |
Sep 10, 2018 | 38.60 | 40.20 | 37.60 | 38.60 | 149,042 | +0.60(+1.58%) |
Sep 07, 2018 | 38.00 | 40.30 | 37.00 | 38.00 | 228,250 | +1.20(+3.26%) |
Sep 06, 2018 | 36.00 | 40.20 | 35.10 | 36.80 | 650,214 | +4.00(+12.20%) |
Sep 05, 2018 | 31.40 | 33.00 | 30.80 | 32.80 | 61,709 | +1.40(+4.46%) |