Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.67 | 40.38 | 39.64 | 40.24 | 146,674 | +0.48(+1.21%) |
Nov 29, 2018 | 39.65 | 39.97 | 39.42 | 39.75 | 196,037 | -0.11(-0.28%) |
Nov 28, 2018 | 39.66 | 39.98 | 39.05 | 39.86 | 254,019 | +0.33(+0.83%) |
Nov 27, 2018 | 39.72 | 39.86 | 39.34 | 39.54 | 160,003 | -0.28(-0.70%) |
Nov 26, 2018 | 39.50 | 40.09 | 39.50 | 39.81 | 218,919 | +0.74(+1.90%) |
Nov 23, 2018 | 38.93 | 39.40 | 38.70 | 39.07 | 58,290 | -0.10(-0.26%) |
Nov 21, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.48 | 39.71 | 39.07 | 39.16 | 256,359 | -0.71(-1.78%) |
Nov 19, 2018 | 39.93 | 40.28 | 39.58 | 39.87 | 201,027 | -0.05(-0.13%) |
Nov 16, 2018 | 39.70 | 40.15 | 39.65 | 39.92 | 254,369 | -0.04(-0.11%) |
Nov 15, 2018 | 39.04 | 40.02 | 38.72 | 39.97 | 316,931 | +0.63(+1.61%) |
Nov 14, 2018 | 40.19 | 40.30 | 38.83 | 39.33 | 242,906 | -0.57(-1.42%) |
Nov 13, 2018 | 39.64 | 40.29 | 39.64 | 39.90 | 618,136 | +0.35(+0.88%) |
Nov 12, 2018 | 39.87 | 40.03 | 39.51 | 39.55 | 138,943 | -0.44(-1.10%) |
Nov 09, 2018 | 39.95 | 40.35 | 39.75 | 39.99 | 209,585 | -0.06(-0.15%) |
Nov 08, 2018 | 39.62 | 40.31 | 39.62 | 40.05 | 194,677 | +0.22(+0.55%) |
Nov 07, 2018 | 39.83 | 39.94 | 39.09 | 39.83 | 257,165 | +0.14(+0.36%) |
Nov 06, 2018 | 39.30 | 39.75 | 39.15 | 39.69 | 142,788 | +0.29(+0.73%) |
Nov 05, 2018 | 39.17 | 39.58 | 39.17 | 39.40 | 196,391 | +0.21(+0.54%) |
Nov 02, 2018 | 39.39 | 39.66 | 38.88 | 39.19 | 185,653 | +0.07(+0.17%) |
Nov 01, 2018 | 39.03 | 39.26 | 38.89 | 39.12 | 191,133 | +0.26(+0.67%) |
Oct 31, 2018 | 38.77 | 39.42 | 38.77 | 38.86 | 281,203 | +0.43(+1.12%) |
Oct 30, 2018 | 38.13 | 38.46 | 37.66 | 38.43 | 384,501 | +0.51(+1.34%) |
Oct 29, 2018 | 37.73 | 38.45 | 37.59 | 37.92 | 373,931 | +0.68(+1.81%) |
Oct 26, 2018 | 36.99 | 37.57 | 36.82 | 37.25 | 462,533 | -0.30(-0.79%) |
Oct 25, 2018 | 36.85 | 37.84 | 36.83 | 37.54 | 369,432 | +0.96(+2.62%) |
Oct 24, 2018 | 37.87 | 37.87 | 36.54 | 36.59 | 331,366 | -1.30(-3.44%) |
Oct 23, 2018 | 37.21 | 38.15 | 37.08 | 37.89 | 418,007 | +0.04(+0.11%) |
Oct 22, 2018 | 39.12 | 39.12 | 37.78 | 37.85 | 222,680 | -1.14(-2.92%) |
Oct 19, 2018 | 38.90 | 39.48 | 38.65 | 38.99 | 268,468 | -0.09(-0.24%) |
Oct 18, 2018 | 39.64 | 40.00 | 39.04 | 39.08 | 152,913 | -0.68(-1.70%) |
Oct 17, 2018 | 39.15 | 40.06 | 38.89 | 39.75 | 290,499 | +0.54(+1.38%) |
Oct 16, 2018 | 39.27 | 39.27 | 38.64 | 39.21 | 335,597 | +0.14(+0.37%) |
Oct 15, 2018 | 39.11 | 39.45 | 38.94 | 39.07 | 226,566 | -0.03(-0.06%) |
Oct 12, 2018 | 40.55 | 40.55 | 38.28 | 39.10 | 484,096 | -0.94(-2.34%) |
Oct 11, 2018 | 41.18 | 41.19 | 40.02 | 40.03 | 584,805 | -1.28(-3.11%) |
Oct 10, 2018 | 42.03 | 42.41 | 41.29 | 41.32 | 350,788 | -0.66(-1.57%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.77 | 41.97 | 467,730 | -0.19(-0.46%) |
Oct 08, 2018 | 41.75 | 42.29 | 41.63 | 42.17 | 487,489 | +0.39(+0.93%) |
Oct 05, 2018 | 42.24 | 42.31 | 41.69 | 41.78 | 583,735 | -0.32(-0.76%) |
Oct 04, 2018 | 41.95 | 42.65 | 41.78 | 42.10 | 1,619,763 | +0.19(+0.44%) |
Oct 03, 2018 | 41.27 | 42.08 | 41.19 | 41.92 | 203,892 | +0.88(+2.14%) |
Oct 02, 2018 | 41.07 | 41.38 | 40.81 | 41.04 | 271,534 | -0.13(-0.31%) |
Oct 01, 2018 | 41.62 | 41.68 | 41.05 | 41.16 | 166,980 | -0.20(-0.49%) |
Sep 28, 2018 | 41.34 | 41.59 | 41.19 | 41.37 | 501,868 | -0.17(-0.41%) |
Sep 27, 2018 | 42.06 | 42.06 | 41.52 | 41.54 | 120,558 | -0.45(-1.07%) |
Sep 26, 2018 | 42.78 | 42.85 | 41.94 | 41.98 | 139,989 | -0.73(-1.71%) |
Sep 25, 2018 | 42.99 | 42.99 | 42.68 | 42.71 | 66,191 | -0.12(-0.27%) |
Sep 24, 2018 | 43.38 | 43.43 | 42.79 | 42.83 | 83,878 | -0.61(-1.41%) |
Sep 21, 2018 | 43.74 | 43.74 | 43.37 | 43.44 | 72,874 | -0.15(-0.35%) |
Sep 20, 2018 | 43.21 | 43.75 | 43.21 | 43.59 | 124,026 | +0.55(+1.27%) |
Sep 19, 2018 | 42.41 | 43.13 | 42.41 | 43.05 | 189,613 | +0.61(+1.44%) |
Sep 18, 2018 | 42.54 | 42.54 | 42.33 | 42.44 | 293,875 | -0.09(-0.22%) |
Sep 17, 2018 | 42.76 | 42.91 | 42.42 | 42.53 | 123,964 | -0.25(-0.59%) |
Sep 14, 2018 | 42.56 | 42.83 | 42.56 | 42.78 | 105,262 | +0.28(+0.65%) |
Sep 13, 2018 | 43.07 | 43.20 | 42.47 | 42.50 | 346,874 | -0.47(-1.09%) |
Sep 12, 2018 | 43.72 | 43.79 | 42.91 | 42.97 | 139,026 | -0.82(-1.88%) |
Sep 11, 2018 | 43.59 | 44.02 | 43.59 | 43.80 | 139,226 | +0.13(+0.29%) |
Sep 10, 2018 | 43.93 | 43.96 | 43.63 | 43.67 | 71,539 | -0.09(-0.21%) |
Sep 07, 2018 | 43.94 | 43.97 | 43.53 | 43.76 | 99,546 | -0.03(-0.08%) |
Sep 06, 2018 | 43.97 | 44.11 | 43.76 | 43.80 | 169,265 | -0.20(-0.46%) |
Sep 05, 2018 | 43.83 | 44.17 | 43.83 | 44.00 | 101,923 | +0.13(+0.29%) |