Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.37 | 41.64 | 38.78 | 39.95 | 641,200 | -0.62(-1.53%) |
Nov 29, 2018 | 39.26 | 42.83 | 39.26 | 40.57 | 868,015 | +0.83(+2.09%) |
Nov 28, 2018 | 38.76 | 39.83 | 37.36 | 39.74 | 492,228 | +1.64(+4.30%) |
Nov 27, 2018 | 38.57 | 39.36 | 37.80 | 38.10 | 346,903 | -0.65(-1.68%) |
Nov 26, 2018 | 38.80 | 39.36 | 37.86 | 38.75 | 375,398 | +0.58(+1.52%) |
Nov 23, 2018 | 37.76 | 39.65 | 37.57 | 38.17 | 389,100 | -0.19(-0.50%) |
Nov 21, 2018 | 38.36 | 38.36 | 38.36 | 0 | +2.82(+7.93%) | |
Nov 20, 2018 | 33.90 | 36.48 | 33.87 | 35.54 | 798,537 | +0.11(+0.31%) |
Nov 19, 2018 | 36.86 | 37.12 | 34.86 | 35.43 | 402,402 | -1.85(-4.96%) |
Nov 16, 2018 | 35.42 | 37.64 | 35.18 | 37.28 | 1,111,700 | +1.43(+3.99%) |
Nov 15, 2018 | 33.65 | 36.20 | 33.65 | 35.85 | 412,303 | +2.01(+5.94%) |
Nov 14, 2018 | 34.88 | 35.38 | 33.16 | 33.84 | 1,046,517 | -0.92(-2.65%) |
Nov 13, 2018 | 33.98 | 35.88 | 33.78 | 34.76 | 307,636 | +0.98(+2.90%) |
Nov 12, 2018 | 35.94 | 36.38 | 33.13 | 33.78 | 454,997 | -2.45(-6.76%) |
Nov 09, 2018 | 37.91 | 38.11 | 35.82 | 36.23 | 706,800 | -1.60(-4.23%) |
Nov 08, 2018 | 36.76 | 39.13 | 36.04 | 37.83 | 372,381 | +0.99(+2.69%) |
Nov 07, 2018 | 35.88 | 38.31 | 35.57 | 36.84 | 747,588 | +0.07(+0.19%) |
Nov 06, 2018 | 36.46 | 37.88 | 34.61 | 36.77 | 826,748 | -0.77(-2.05%) |
Nov 05, 2018 | 38.00 | 38.52 | 35.67 | 37.54 | 288,333 | -0.46(-1.21%) |
Nov 02, 2018 | 37.25 | 39.47 | 36.40 | 38.00 | 524,400 | +0.82(+2.21%) |
Nov 01, 2018 | 34.47 | 37.86 | 34.47 | 37.18 | 989,848 | +3.01(+8.81%) |
Oct 31, 2018 | 32.32 | 34.23 | 31.81 | 34.17 | 607,126 | +2.56(+8.10%) |
Oct 30, 2018 | 31.99 | 32.57 | 30.73 | 31.61 | 526,455 | -0.48(-1.50%) |
Oct 29, 2018 | 34.55 | 34.56 | 30.71 | 32.09 | 401,585 | -1.85(-5.45%) |
Oct 26, 2018 | 33.28 | 35.27 | 32.72 | 33.94 | 296,400 | -0.12(-0.35%) |
Oct 25, 2018 | 32.56 | 35.00 | 31.01 | 34.06 | 382,050 | +1.88(+5.84%) |
Oct 24, 2018 | 34.51 | 35.24 | 31.63 | 32.18 | 805,394 | -2.41(-6.97%) |
Oct 23, 2018 | 33.29 | 35.54 | 32.65 | 34.59 | 482,877 | +0.47(+1.38%) |
Oct 22, 2018 | 35.05 | 35.30 | 33.08 | 34.12 | 379,293 | -0.85(-2.43%) |
Oct 19, 2018 | 35.88 | 36.85 | 34.38 | 34.97 | 369,800 | -0.80(-2.24%) |
Oct 18, 2018 | 38.11 | 38.13 | 35.46 | 35.77 | 365,583 | -2.38(-6.24%) |
Oct 17, 2018 | 38.17 | 38.34 | 36.64 | 38.15 | 203,858 | -0.20(-0.52%) |
Oct 16, 2018 | 36.06 | 38.48 | 35.50 | 38.35 | 336,692 | +2.78(+7.82%) |
Oct 15, 2018 | 36.48 | 36.48 | 34.75 | 35.57 | 419,067 | -0.85(-2.33%) |
Oct 12, 2018 | 36.44 | 37.49 | 35.67 | 36.42 | 389,800 | +0.88(+2.48%) |
Oct 11, 2018 | 35.32 | 36.40 | 34.61 | 35.54 | 329,944 | +0.01(+0.03%) |
Oct 10, 2018 | 36.83 | 36.83 | 35.20 | 35.53 | 562,590 | -1.39(-3.76%) |
Oct 09, 2018 | 37.47 | 38.19 | 36.00 | 36.92 | 690,847 | -0.72(-1.91%) |
Oct 08, 2018 | 40.03 | 40.50 | 36.69 | 37.64 | 563,274 | -2.88(-7.11%) |
Oct 05, 2018 | 39.99 | 41.24 | 38.84 | 40.52 | 357,900 | +0.50(+1.25%) |
Oct 04, 2018 | 42.04 | 42.04 | 39.50 | 40.02 | 415,497 | -2.14(-5.08%) |
Oct 03, 2018 | 39.99 | 42.73 | 39.16 | 42.16 | 272,458 | +2.39(+6.01%) |
Oct 02, 2018 | 40.98 | 41.23 | 39.17 | 39.77 | 520,784 | -0.90(-2.21%) |
Oct 01, 2018 | 41.47 | 42.43 | 40.46 | 40.67 | 1,023,096 | -0.68(-1.64%) |
Sep 28, 2018 | 40.85 | 41.90 | 39.80 | 41.35 | 1,287,700 | +0.55(+1.35%) |
Sep 27, 2018 | 42.00 | 43.00 | 40.70 | 40.80 | 1,073,980 | -1.30(-3.09%) |
Sep 26, 2018 | 43.40 | 43.95 | 41.85 | 42.10 | 1,263,700 | -1.40(-3.22%) |
Sep 25, 2018 | 40.90 | 43.80 | 39.80 | 43.50 | 1,130,832 | +2.80(+6.88%) |
Sep 24, 2018 | 39.80 | 40.70 | 39.10 | 40.70 | 686,123 | +0.85(+2.13%) |
Sep 21, 2018 | 40.75 | 41.90 | 39.45 | 39.85 | 1,486,400 | -0.95(-2.33%) |
Sep 20, 2018 | 40.10 | 41.50 | 39.65 | 40.80 | 279,211 | +0.80(+2.00%) |
Sep 19, 2018 | 39.50 | 40.70 | 39.39 | 40.00 | 499,873 | +0.30(+0.76%) |
Sep 18, 2018 | 39.45 | 40.25 | 38.90 | 39.70 | 529,068 | +0.60(+1.53%) |
Sep 17, 2018 | 41.10 | 41.87 | 38.95 | 39.10 | 1,112,632 | -2.00(-4.87%) |
Sep 14, 2018 | 40.65 | 42.40 | 40.30 | 41.10 | 486,400 | +0.35(+0.86%) |
Sep 13, 2018 | 40.15 | 41.35 | 39.70 | 40.75 | 351,558 | +0.50(+1.24%) |
Sep 12, 2018 | 41.10 | 42.05 | 39.91 | 40.25 | 1,065,058 | -0.80(-1.95%) |
Sep 11, 2018 | 39.50 | 41.15 | 38.90 | 41.05 | 413,714 | +1.30(+3.27%) |
Sep 10, 2018 | 39.80 | 40.20 | 38.80 | 39.75 | 371,370 | +0.00(+0.00%) |
Sep 07, 2018 | 38.35 | 40.65 | 38.00 | 39.75 | 929,600 | +1.35(+3.52%) |
Sep 06, 2018 | 40.05 | 40.55 | 38.05 | 38.40 | 809,476 | -1.65(-4.12%) |
Sep 05, 2018 | 39.70 | 40.20 | 38.75 | 40.05 | 242,566 | +0.20(+0.50%) |