Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.10 | 41.35 | 40.92 | 41.31 | 423,978 | +0.35(+0.86%) |
Nov 29, 2018 | 40.91 | 41.11 | 40.65 | 40.95 | 358,150 | +0.00(+0.00%) |
Nov 28, 2018 | 40.64 | 40.95 | 40.47 | 40.95 | 174,920 | +0.38(+0.93%) |
Nov 27, 2018 | 40.37 | 40.59 | 40.24 | 40.58 | 206,960 | +0.20(+0.50%) |
Nov 26, 2018 | 40.55 | 40.63 | 40.24 | 40.37 | 1,523,008 | +0.00(+0.00%) |
Nov 23, 2018 | 40.41 | 40.56 | 40.13 | 40.37 | 28,217 | -0.08(-0.19%) |
Nov 21, 2018 | 40.45 | 40.45 | 40.45 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.47 | 40.75 | 40.37 | 40.45 | 282,962 | -0.27(-0.66%) |
Nov 19, 2018 | 40.69 | 40.95 | 40.45 | 40.72 | 113,895 | +0.02(+0.04%) |
Nov 16, 2018 | 40.21 | 40.70 | 40.21 | 40.70 | 43,695 | +0.50(+1.23%) |
Nov 15, 2018 | 40.44 | 40.44 | 39.84 | 40.21 | 153,170 | -0.37(-0.91%) |
Nov 14, 2018 | 40.81 | 40.84 | 40.42 | 40.58 | 149,599 | -0.09(-0.23%) |
Nov 13, 2018 | 40.67 | 40.86 | 40.44 | 40.67 | 48,254 | +0.03(+0.06%) |
Nov 12, 2018 | 40.71 | 41.05 | 40.63 | 40.64 | 134,648 | -0.02(-0.04%) |
Nov 09, 2018 | 40.56 | 40.75 | 40.42 | 40.66 | 138,230 | +0.08(+0.19%) |
Nov 08, 2018 | 40.52 | 40.63 | 40.28 | 40.58 | 72,366 | +0.04(+0.10%) |
Nov 07, 2018 | 40.23 | 40.58 | 40.09 | 40.54 | 105,750 | +0.52(+1.30%) |
Nov 06, 2018 | 39.84 | 40.05 | 39.84 | 40.02 | 51,256 | +0.17(+0.42%) |
Nov 05, 2018 | 39.24 | 40.00 | 39.24 | 39.85 | 115,010 | +0.70(+1.78%) |
Nov 02, 2018 | 39.71 | 39.71 | 38.85 | 39.16 | 313,013 | -0.51(-1.29%) |
Nov 01, 2018 | 39.53 | 39.71 | 39.32 | 39.67 | 681,565 | +0.28(+0.70%) |
Oct 31, 2018 | 40.05 | 40.05 | 39.35 | 39.39 | 1,878,880 | -0.58(-1.45%) |
Oct 30, 2018 | 39.63 | 40.30 | 39.59 | 39.97 | 115,931 | +0.38(+0.95%) |
Oct 29, 2018 | 39.48 | 39.83 | 39.37 | 39.59 | 133,146 | +0.44(+1.12%) |
Oct 26, 2018 | 39.87 | 39.87 | 38.96 | 39.16 | 99,535 | -0.87(-2.16%) |
Oct 25, 2018 | 39.60 | 40.18 | 39.42 | 40.02 | 201,663 | +0.52(+1.32%) |
Oct 24, 2018 | 39.19 | 39.81 | 39.11 | 39.50 | 334,855 | +0.39(+0.99%) |
Oct 23, 2018 | 38.79 | 39.30 | 38.59 | 39.11 | 362,094 | +0.20(+0.52%) |
Oct 22, 2018 | 39.50 | 39.64 | 38.89 | 38.91 | 226,188 | -0.50(-1.28%) |
Oct 19, 2018 | 39.16 | 39.55 | 39.16 | 39.42 | 263,602 | +0.21(+0.54%) |
Oct 18, 2018 | 39.26 | 39.45 | 39.07 | 39.21 | 189,535 | -0.04(-0.11%) |
Oct 17, 2018 | 39.32 | 39.41 | 38.96 | 39.25 | 240,084 | -0.13(-0.32%) |
Oct 16, 2018 | 38.67 | 39.42 | 38.44 | 39.37 | 147,367 | +0.81(+2.11%) |
Oct 15, 2018 | 38.30 | 38.86 | 38.30 | 38.56 | 152,053 | +0.18(+0.48%) |
Oct 12, 2018 | 38.69 | 38.82 | 38.11 | 38.38 | 286,819 | -0.08(-0.20%) |
Oct 11, 2018 | 39.62 | 39.62 | 38.43 | 38.45 | 181,253 | -1.13(-2.84%) |
Oct 10, 2018 | 40.06 | 40.24 | 39.58 | 39.58 | 46,313 | -0.58(-1.44%) |
Oct 09, 2018 | 40.11 | 40.20 | 39.85 | 40.16 | 152,744 | +0.10(+0.25%) |
Oct 08, 2018 | 39.48 | 40.17 | 39.48 | 40.05 | 165,052 | +0.61(+1.55%) |
Oct 05, 2018 | 39.45 | 39.64 | 39.40 | 39.44 | 94,415 | -0.01(-0.02%) |
Oct 04, 2018 | 39.61 | 39.61 | 39.16 | 39.45 | 86,971 | -0.36(-0.91%) |
Oct 03, 2018 | 40.15 | 40.31 | 39.53 | 39.81 | 486,267 | -0.34(-0.86%) |
Oct 02, 2018 | 40.30 | 40.40 | 40.13 | 40.16 | 91,591 | -0.12(-0.29%) |
Oct 01, 2018 | 40.63 | 40.67 | 40.26 | 40.27 | 436,033 | -0.36(-0.89%) |
Sep 28, 2018 | 40.11 | 40.66 | 40.11 | 40.63 | 325,514 | +0.55(+1.38%) |
Sep 27, 2018 | 39.98 | 40.24 | 39.97 | 40.08 | 92,544 | +0.19(+0.48%) |
Sep 26, 2018 | 40.42 | 40.42 | 39.85 | 39.89 | 207,816 | -0.47(-1.16%) |
Sep 25, 2018 | 40.40 | 40.58 | 40.30 | 40.36 | 146,665 | +0.02(+0.04%) |
Sep 24, 2018 | 41.05 | 41.05 | 40.16 | 40.34 | 338,802 | -0.80(-1.95%) |
Sep 21, 2018 | 41.04 | 41.35 | 40.99 | 41.14 | 51,574 | +0.04(+0.10%) |
Sep 20, 2018 | 40.72 | 41.12 | 40.61 | 41.10 | 50,566 | +0.37(+0.90%) |
Sep 19, 2018 | 41.33 | 41.33 | 40.65 | 40.73 | 64,478 | -0.56(-1.35%) |
Sep 18, 2018 | 41.46 | 41.52 | 41.18 | 41.29 | 66,969 | -0.25(-0.61%) |
Sep 17, 2018 | 41.30 | 41.54 | 41.23 | 41.54 | 53,328 | +0.20(+0.49%) |
Sep 14, 2018 | 41.48 | 41.59 | 40.96 | 41.34 | 76,505 | -0.25(-0.61%) |
Sep 13, 2018 | 41.61 | 41.69 | 41.48 | 41.59 | 27,523 | +0.16(+0.39%) |
Sep 12, 2018 | 41.45 | 41.65 | 41.33 | 41.43 | 61,759 | +0.02(+0.04%) |
Sep 11, 2018 | 41.32 | 41.53 | 41.24 | 41.41 | 42,386 | -0.03(-0.08%) |
Sep 10, 2018 | 41.35 | 41.61 | 41.35 | 41.44 | 52,827 | +0.24(+0.58%) |
Sep 07, 2018 | 41.16 | 41.53 | 41.14 | 41.21 | 42,530 | -0.49(-1.18%) |
Sep 06, 2018 | 41.75 | 41.77 | 41.62 | 41.70 | 55,587 | +0.11(+0.28%) |
Sep 05, 2018 | 41.21 | 41.67 | 41.04 | 41.58 | 267,537 | +0.30(+0.73%) |