Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 37.45 | 37.70 | 36.53 | 36.74 | 5,600,813 | -1.14(-3.01%) |
Nov 29, 2018 | 37.01 | 38.30 | 36.69 | 37.88 | 5,327,445 | +0.81(+2.18%) |
Nov 28, 2018 | 37.73 | 37.95 | 36.84 | 37.07 | 4,922,792 | -0.54(-1.44%) |
Nov 27, 2018 | 38.13 | 38.34 | 37.18 | 37.61 | 3,535,433 | -0.76(-1.97%) |
Nov 26, 2018 | 38.22 | 38.68 | 37.98 | 38.37 | 3,554,477 | +0.73(+1.94%) |
Nov 23, 2018 | 38.10 | 38.24 | 37.39 | 37.64 | 3,001,707 | -0.85(-2.22%) |
Nov 21, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.56(+1.47%) | |
Nov 20, 2018 | 38.94 | 39.52 | 37.64 | 37.93 | 5,630,485 | -1.70(-4.28%) |
Nov 19, 2018 | 40.76 | 41.16 | 39.43 | 39.63 | 3,656,384 | -1.38(-3.36%) |
Nov 16, 2018 | 40.43 | 41.31 | 40.22 | 41.01 | 3,770,966 | +0.42(+1.03%) |
Nov 15, 2018 | 39.08 | 40.74 | 38.98 | 40.59 | 5,871,877 | +1.38(+3.51%) |
Nov 14, 2018 | 41.55 | 42.26 | 38.85 | 39.21 | 8,961,694 | -3.67(-8.55%) |
Nov 13, 2018 | 44.32 | 44.74 | 42.83 | 42.88 | 4,090,095 | -1.50(-3.37%) |
Nov 12, 2018 | 45.31 | 45.38 | 43.89 | 44.38 | 3,359,246 | -0.82(-1.82%) |
Nov 09, 2018 | 45.97 | 45.97 | 44.55 | 45.20 | 4,055,966 | -1.25(-2.70%) |
Nov 08, 2018 | 46.25 | 46.81 | 45.89 | 46.45 | 2,953,453 | +0.10(+0.22%) |
Nov 07, 2018 | 44.91 | 46.60 | 44.48 | 46.35 | 4,141,703 | +1.65(+3.70%) |
Nov 06, 2018 | 43.29 | 44.72 | 43.29 | 44.70 | 3,114,003 | +1.86(+4.34%) |
Nov 05, 2018 | 42.85 | 43.14 | 42.13 | 42.84 | 3,571,169 | -0.16(-0.38%) |
Nov 02, 2018 | 44.84 | 45.16 | 42.86 | 43.00 | 4,802,416 | -1.19(-2.68%) |
Nov 01, 2018 | 41.51 | 44.59 | 41.01 | 44.19 | 10,450,742 | +2.61(+6.29%) |
Oct 31, 2018 | 41.37 | 42.48 | 41.20 | 41.57 | 7,423,614 | +1.54(+3.85%) |
Oct 30, 2018 | 38.87 | 40.30 | 38.37 | 40.03 | 5,465,217 | +1.23(+3.17%) |
Oct 29, 2018 | 38.98 | 39.80 | 38.38 | 38.80 | 6,500,828 | +0.39(+1.01%) |
Oct 26, 2018 | 38.25 | 39.26 | 37.49 | 38.41 | 5,231,384 | -0.43(-1.11%) |
Oct 25, 2018 | 38.75 | 39.29 | 38.45 | 38.85 | 3,328,509 | +0.51(+1.33%) |
Oct 24, 2018 | 40.85 | 41.02 | 38.21 | 38.34 | 6,467,481 | -2.51(-6.15%) |
Oct 23, 2018 | 41.45 | 41.66 | 40.13 | 40.85 | 5,748,025 | -1.62(-3.81%) |
Oct 22, 2018 | 44.01 | 44.14 | 42.01 | 42.46 | 4,181,395 | -1.37(-3.12%) |
Oct 19, 2018 | 44.16 | 44.82 | 43.79 | 43.83 | 3,278,901 | -0.16(-0.35%) |
Oct 18, 2018 | 44.36 | 44.96 | 43.85 | 43.99 | 3,119,622 | -0.59(-1.32%) |
Oct 17, 2018 | 45.37 | 45.64 | 44.01 | 44.58 | 2,693,921 | -0.69(-1.53%) |
Oct 16, 2018 | 44.19 | 45.31 | 43.80 | 45.27 | 2,104,095 | +1.31(+2.97%) |
Oct 15, 2018 | 44.99 | 45.36 | 43.78 | 43.96 | 4,439,851 | -1.42(-3.13%) |
Oct 12, 2018 | 45.38 | 46.42 | 45.07 | 45.38 | 3,318,644 | +1.13(+2.54%) |
Oct 11, 2018 | 43.81 | 45.46 | 43.49 | 44.26 | 4,822,953 | +0.68(+1.57%) |
Oct 10, 2018 | 48.03 | 48.29 | 43.55 | 43.57 | 7,319,739 | -3.87(-8.16%) |
Oct 09, 2018 | 47.61 | 48.40 | 47.31 | 47.44 | 2,112,528 | -0.45(-0.94%) |
Oct 08, 2018 | 47.65 | 48.20 | 47.17 | 47.89 | 2,526,798 | +0.27(+0.56%) |
Oct 05, 2018 | 48.56 | 48.63 | 47.03 | 47.62 | 2,573,465 | -0.90(-1.85%) |
Oct 04, 2018 | 48.06 | 48.91 | 47.67 | 48.52 | 2,849,733 | +0.64(+1.34%) |
Oct 03, 2018 | 48.27 | 48.32 | 47.39 | 47.88 | 3,436,413 | -0.42(-0.88%) |
Oct 02, 2018 | 47.80 | 48.83 | 47.57 | 48.31 | 3,371,369 | +0.87(+1.84%) |
Oct 01, 2018 | 47.38 | 48.12 | 46.78 | 47.43 | 2,903,557 | +0.31(+0.66%) |
Sep 28, 2018 | 46.76 | 47.61 | 46.38 | 47.12 | 3,191,443 | +0.58(+1.25%) |
Sep 27, 2018 | 47.57 | 48.01 | 46.29 | 46.54 | 3,242,229 | -0.96(-2.02%) |
Sep 26, 2018 | 46.93 | 47.97 | 46.61 | 47.50 | 3,312,493 | +0.54(+1.14%) |
Sep 25, 2018 | 45.91 | 47.73 | 45.91 | 46.97 | 3,132,928 | +1.25(+2.75%) |
Sep 24, 2018 | 45.73 | 46.33 | 45.60 | 45.71 | 1,618,613 | +0.00(+0.00%) |
Sep 21, 2018 | 46.52 | 46.71 | 45.63 | 45.71 | 4,494,640 | -0.43(-0.94%) |
Sep 20, 2018 | 46.19 | 46.58 | 45.99 | 46.14 | 2,203,790 | +0.16(+0.34%) |
Sep 19, 2018 | 45.68 | 46.77 | 45.57 | 45.99 | 2,504,469 | +0.55(+1.20%) |
Sep 18, 2018 | 45.30 | 45.76 | 44.97 | 45.44 | 2,550,537 | +0.48(+1.06%) |
Sep 17, 2018 | 44.78 | 45.62 | 44.75 | 44.97 | 2,208,466 | +0.35(+0.78%) |
Sep 14, 2018 | 44.11 | 44.75 | 44.05 | 44.62 | 2,148,193 | +0.22(+0.49%) |
Sep 13, 2018 | 45.74 | 46.02 | 44.33 | 44.40 | 2,889,838 | -1.11(-2.43%) |
Sep 12, 2018 | 45.30 | 45.79 | 44.78 | 45.51 | 2,483,554 | +0.22(+0.48%) |
Sep 11, 2018 | 44.63 | 45.62 | 44.28 | 45.30 | 2,722,520 | +0.74(+1.67%) |
Sep 10, 2018 | 44.34 | 44.92 | 44.25 | 44.55 | 2,065,848 | +0.47(+1.06%) |
Sep 07, 2018 | 43.71 | 44.35 | 43.46 | 44.08 | 1,823,203 | -0.02(-0.04%) |
Sep 06, 2018 | 44.29 | 44.78 | 43.83 | 44.10 | 1,871,863 | -0.25(-0.57%) |
Sep 05, 2018 | 44.68 | 44.70 | 43.33 | 44.35 | 3,014,550 | -0.53(-1.18%) |