Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 34.50 | 35.34 | 33.90 | 34.28 | 609,800 | -0.78(-2.22%) |
Nov 29, 2018 | 34.77 | 35.40 | 34.26 | 35.06 | 393,570 | +0.18(+0.52%) |
Nov 28, 2018 | 34.22 | 34.99 | 33.79 | 34.88 | 445,407 | +0.82(+2.41%) |
Nov 27, 2018 | 34.14 | 34.96 | 33.87 | 34.06 | 406,288 | -0.16(-0.47%) |
Nov 26, 2018 | 35.14 | 35.70 | 33.62 | 34.22 | 902,854 | -0.69(-1.98%) |
Nov 23, 2018 | 35.35 | 36.10 | 34.57 | 34.91 | 183,900 | -1.85(-5.03%) |
Nov 21, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.72(+2.00%) | |
Nov 20, 2018 | 36.89 | 37.51 | 35.57 | 36.04 | 538,714 | -1.86(-4.91%) |
Nov 19, 2018 | 37.17 | 38.60 | 36.95 | 37.90 | 619,057 | +0.44(+1.17%) |
Nov 16, 2018 | 36.81 | 37.73 | 36.34 | 37.46 | 246,600 | +0.84(+2.29%) |
Nov 15, 2018 | 35.99 | 37.02 | 35.51 | 36.62 | 409,660 | +0.43(+1.19%) |
Nov 14, 2018 | 37.31 | 37.31 | 34.33 | 36.19 | 890,194 | +0.00(+0.00%) |
Nov 13, 2018 | 37.79 | 38.54 | 36.09 | 36.19 | 523,715 | -1.54(-4.08%) |
Nov 12, 2018 | 38.19 | 39.34 | 37.62 | 37.73 | 331,688 | -0.30(-0.79%) |
Nov 09, 2018 | 38.28 | 39.08 | 37.37 | 38.03 | 497,200 | -0.89(-2.29%) |
Nov 08, 2018 | 40.32 | 40.73 | 38.64 | 38.92 | 153,834 | -1.60(-3.95%) |
Nov 07, 2018 | 40.68 | 41.89 | 39.47 | 40.52 | 286,687 | +0.15(+0.37%) |
Nov 06, 2018 | 40.33 | 40.84 | 39.05 | 40.37 | 453,048 | -0.19(-0.47%) |
Nov 05, 2018 | 41.52 | 42.28 | 40.14 | 40.56 | 422,764 | -0.94(-2.27%) |
Nov 02, 2018 | 40.45 | 41.97 | 40.45 | 41.50 | 652,100 | +1.22(+3.03%) |
Nov 01, 2018 | 39.21 | 40.38 | 38.54 | 40.28 | 683,678 | +1.29(+3.31%) |
Oct 31, 2018 | 39.30 | 39.89 | 37.69 | 38.99 | 1,355,116 | -0.36(-0.91%) |
Oct 30, 2018 | 37.85 | 39.48 | 37.40 | 39.35 | 673,872 | +1.53(+4.05%) |
Oct 29, 2018 | 39.35 | 39.40 | 37.25 | 37.82 | 422,294 | -1.28(-3.27%) |
Oct 26, 2018 | 37.70 | 39.94 | 37.01 | 39.10 | 346,100 | +0.63(+1.64%) |
Oct 25, 2018 | 37.76 | 39.07 | 37.41 | 38.47 | 395,614 | +1.35(+3.64%) |
Oct 24, 2018 | 38.82 | 39.41 | 37.09 | 37.12 | 383,792 | -1.54(-3.98%) |
Oct 23, 2018 | 39.29 | 40.22 | 37.34 | 38.66 | 520,779 | -1.71(-4.24%) |
Oct 22, 2018 | 40.74 | 41.13 | 39.71 | 40.37 | 404,342 | -0.32(-0.79%) |
Oct 19, 2018 | 41.09 | 41.46 | 40.35 | 40.69 | 294,900 | -0.40(-0.97%) |
Oct 18, 2018 | 42.26 | 42.72 | 40.96 | 41.09 | 386,050 | -1.70(-3.97%) |
Oct 17, 2018 | 43.52 | 43.84 | 42.22 | 42.79 | 229,013 | -1.11(-2.53%) |
Oct 16, 2018 | 43.38 | 44.08 | 42.69 | 43.90 | 244,176 | +0.68(+1.57%) |
Oct 15, 2018 | 42.55 | 43.47 | 41.96 | 43.22 | 292,946 | +0.77(+1.81%) |
Oct 12, 2018 | 43.89 | 43.89 | 41.67 | 42.45 | 363,100 | -0.41(-0.96%) |
Oct 11, 2018 | 43.23 | 43.61 | 41.10 | 42.86 | 520,481 | -0.87(-1.99%) |
Oct 10, 2018 | 45.06 | 45.90 | 43.57 | 43.73 | 656,411 | -1.69(-3.72%) |
Oct 09, 2018 | 45.28 | 45.84 | 43.86 | 45.42 | 516,686 | +0.17(+0.38%) |
Oct 08, 2018 | 44.81 | 45.50 | 44.29 | 45.25 | 269,407 | +0.08(+0.18%) |
Oct 05, 2018 | 44.61 | 45.70 | 44.17 | 45.17 | 393,300 | +0.57(+1.28%) |
Oct 04, 2018 | 44.51 | 45.63 | 43.88 | 44.60 | 491,797 | -0.22(-0.49%) |
Oct 03, 2018 | 43.04 | 45.52 | 43.04 | 44.82 | 352,821 | +1.81(+4.21%) |
Oct 02, 2018 | 43.67 | 44.15 | 42.85 | 43.01 | 329,959 | -0.75(-1.71%) |
Oct 01, 2018 | 43.77 | 44.19 | 43.16 | 43.76 | 331,385 | +0.20(+0.46%) |
Sep 28, 2018 | 43.78 | 44.70 | 43.50 | 43.56 | 613,400 | -0.47(-1.07%) |
Sep 27, 2018 | 44.16 | 45.19 | 43.20 | 44.03 | 309,648 | -0.07(-0.16%) |
Sep 26, 2018 | 44.66 | 46.06 | 43.94 | 44.10 | 423,044 | -0.69(-1.54%) |
Sep 25, 2018 | 44.53 | 45.46 | 44.31 | 44.79 | 348,993 | +0.49(+1.11%) |
Sep 24, 2018 | 44.50 | 45.88 | 43.68 | 44.30 | 345,466 | -0.18(-0.40%) |
Sep 21, 2018 | 45.47 | 46.11 | 43.47 | 44.48 | 3,028,000 | -0.49(-1.09%) |
Sep 20, 2018 | 44.00 | 45.24 | 43.32 | 44.97 | 646,868 | +1.12(+2.55%) |
Sep 19, 2018 | 43.65 | 44.99 | 42.86 | 43.85 | 537,663 | +0.07(+0.16%) |
Sep 18, 2018 | 43.50 | 44.59 | 43.03 | 43.78 | 398,567 | +0.48(+1.11%) |
Sep 17, 2018 | 42.71 | 44.68 | 42.52 | 43.30 | 1,032,655 | +0.79(+1.86%) |
Sep 14, 2018 | 42.18 | 43.20 | 42.03 | 42.51 | 644,200 | +0.27(+0.64%) |
Sep 13, 2018 | 42.78 | 43.81 | 42.20 | 42.24 | 775,530 | -0.69(-1.61%) |
Sep 12, 2018 | 44.29 | 44.29 | 42.46 | 42.93 | 602,584 | -0.93(-2.12%) |
Sep 11, 2018 | 42.71 | 43.99 | 42.22 | 43.86 | 321,004 | +0.83(+1.93%) |
Sep 10, 2018 | 43.69 | 44.90 | 42.53 | 43.03 | 525,887 | -0.55(-1.26%) |
Sep 07, 2018 | 42.45 | 43.65 | 41.50 | 43.58 | 346,000 | +0.66(+1.54%) |
Sep 06, 2018 | 43.76 | 44.66 | 42.72 | 42.92 | 937,994 | -1.66(-3.72%) |
Sep 05, 2018 | 44.73 | 45.64 | 43.65 | 44.58 | 844,856 | -0.45(-1.00%) |