Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.86 | 43.04 | 41.43 | 41.68 | 401,049 | -0.31(-0.74%) |
Nov 29, 2018 | 41.65 | 42.76 | 41.63 | 41.99 | 216,893 | +0.18(+0.44%) |
Nov 28, 2018 | 41.39 | 41.97 | 41.00 | 41.80 | 321,949 | +0.69(+1.68%) |
Nov 27, 2018 | 41.10 | 41.58 | 40.64 | 41.12 | 296,062 | -0.33(-0.80%) |
Nov 26, 2018 | 41.22 | 41.80 | 40.53 | 41.45 | 211,943 | +0.56(+1.37%) |
Nov 23, 2018 | 40.23 | 41.12 | 39.79 | 40.89 | 159,701 | +0.47(+1.16%) |
Nov 21, 2018 | 40.42 | 40.42 | 40.42 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 41.16 | 41.36 | 39.97 | 40.41 | 389,159 | -1.20(-2.89%) |
Nov 19, 2018 | 42.14 | 42.76 | 41.58 | 41.61 | 366,493 | -0.37(-0.88%) |
Nov 16, 2018 | 41.58 | 42.49 | 41.58 | 41.98 | 729,269 | +0.06(+0.13%) |
Nov 15, 2018 | 41.08 | 42.01 | 40.50 | 41.92 | 255,138 | +0.58(+1.40%) |
Nov 14, 2018 | 42.20 | 42.61 | 41.25 | 41.35 | 447,522 | -0.41(-0.99%) |
Nov 13, 2018 | 42.40 | 42.40 | 41.42 | 41.76 | 383,771 | -0.48(-1.13%) |
Nov 12, 2018 | 43.54 | 44.17 | 42.17 | 42.24 | 400,422 | -1.11(-2.56%) |
Nov 09, 2018 | 43.95 | 44.25 | 42.92 | 43.35 | 570,765 | -0.73(-1.67%) |
Nov 08, 2018 | 42.94 | 44.09 | 42.27 | 44.08 | 352,952 | +1.47(+3.45%) |
Nov 07, 2018 | 41.34 | 43.05 | 41.34 | 42.61 | 500,432 | +1.36(+3.30%) |
Nov 06, 2018 | 41.30 | 42.01 | 41.09 | 41.25 | 315,077 | -0.19(-0.47%) |
Nov 05, 2018 | 42.62 | 42.81 | 40.47 | 41.45 | 764,460 | -0.76(-1.81%) |
Nov 02, 2018 | 38.58 | 43.45 | 38.58 | 42.21 | 1,197,378 | +3.95(+10.32%) |
Nov 01, 2018 | 35.83 | 40.20 | 34.74 | 38.26 | 1,120,903 | +4.23(+12.45%) |
Oct 31, 2018 | 34.86 | 35.04 | 33.87 | 34.02 | 284,674 | -0.38(-1.09%) |
Oct 30, 2018 | 33.79 | 34.83 | 33.77 | 34.40 | 270,412 | +0.58(+1.71%) |
Oct 29, 2018 | 33.79 | 34.75 | 33.51 | 33.82 | 309,686 | +0.02(+0.05%) |
Oct 26, 2018 | 34.23 | 34.34 | 33.01 | 33.80 | 205,314 | -0.83(-2.39%) |
Oct 25, 2018 | 34.02 | 34.86 | 33.75 | 34.63 | 191,607 | +0.62(+1.84%) |
Oct 24, 2018 | 35.37 | 35.55 | 33.95 | 34.01 | 234,155 | -1.46(-4.12%) |
Oct 23, 2018 | 34.38 | 35.63 | 34.07 | 35.47 | 333,395 | +0.81(+2.33%) |
Oct 22, 2018 | 34.77 | 34.88 | 34.26 | 34.66 | 173,609 | -0.02(-0.05%) |
Oct 19, 2018 | 35.11 | 35.90 | 34.26 | 34.68 | 482,805 | -0.51(-1.46%) |
Oct 18, 2018 | 35.61 | 35.61 | 34.92 | 35.19 | 307,413 | -0.43(-1.21%) |
Oct 17, 2018 | 35.78 | 35.94 | 34.69 | 35.62 | 307,025 | -0.25(-0.69%) |
Oct 16, 2018 | 34.94 | 36.15 | 34.47 | 35.87 | 302,514 | +1.17(+3.36%) |
Oct 15, 2018 | 35.23 | 35.52 | 34.29 | 34.70 | 334,181 | -0.62(-1.74%) |
Oct 12, 2018 | 35.71 | 35.94 | 35.15 | 35.32 | 425,216 | +0.09(+0.26%) |
Oct 11, 2018 | 36.22 | 36.77 | 35.10 | 35.23 | 358,688 | -1.33(-3.64%) |
Oct 10, 2018 | 36.65 | 37.33 | 36.41 | 36.56 | 393,905 | -0.18(-0.50%) |
Oct 09, 2018 | 34.86 | 36.74 | 34.86 | 36.74 | 281,532 | +1.75(+4.99%) |
Oct 08, 2018 | 35.08 | 35.39 | 34.24 | 35.00 | 346,312 | -0.07(-0.21%) |
Oct 05, 2018 | 34.70 | 35.45 | 34.57 | 35.07 | 452,323 | +0.18(+0.53%) |
Oct 04, 2018 | 34.44 | 35.07 | 34.13 | 34.89 | 254,377 | +0.44(+1.28%) |
Oct 03, 2018 | 33.78 | 34.55 | 33.40 | 34.45 | 269,045 | +0.81(+2.40%) |
Oct 02, 2018 | 34.14 | 34.26 | 33.58 | 33.64 | 178,905 | -0.39(-1.16%) |
Oct 01, 2018 | 34.92 | 34.95 | 34.03 | 34.03 | 166,851 | -0.80(-2.29%) |
Sep 28, 2018 | 34.40 | 34.92 | 34.40 | 34.83 | 266,059 | +0.39(+1.12%) |
Sep 27, 2018 | 34.59 | 34.89 | 34.37 | 34.45 | 244,374 | -0.11(-0.31%) |
Sep 26, 2018 | 34.58 | 34.73 | 33.99 | 34.55 | 187,903 | +0.04(+0.11%) |
Sep 25, 2018 | 33.82 | 34.63 | 33.37 | 34.52 | 127,398 | +0.61(+1.81%) |
Sep 24, 2018 | 33.17 | 33.91 | 32.97 | 33.90 | 184,427 | +0.62(+1.87%) |
Sep 21, 2018 | 33.28 | 33.30 | 32.85 | 33.28 | 476,516 | +0.04(+0.11%) |
Sep 20, 2018 | 33.43 | 33.81 | 33.14 | 33.24 | 111,368 | +0.01(+0.03%) |
Sep 19, 2018 | 34.36 | 34.42 | 33.15 | 33.23 | 298,911 | -1.22(-3.54%) |
Sep 18, 2018 | 33.90 | 34.87 | 33.90 | 34.45 | 355,677 | +0.56(+1.65%) |
Sep 17, 2018 | 33.86 | 34.12 | 33.40 | 33.89 | 207,050 | -0.03(-0.08%) |
Sep 14, 2018 | 33.73 | 34.11 | 33.46 | 33.92 | 191,718 | +0.17(+0.52%) |
Sep 13, 2018 | 33.29 | 33.76 | 33.20 | 33.75 | 184,596 | +0.65(+1.97%) |
Sep 12, 2018 | 33.27 | 33.66 | 32.94 | 33.09 | 240,131 | -0.23(-0.69%) |
Sep 11, 2018 | 33.13 | 33.70 | 32.75 | 33.32 | 410,857 | +0.02(+0.05%) |
Sep 10, 2018 | 34.18 | 34.47 | 33.15 | 33.30 | 254,406 | -0.87(-2.55%) |
Sep 07, 2018 | 34.72 | 35.08 | 33.90 | 34.18 | 175,696 | -0.50(-1.43%) |
Sep 06, 2018 | 35.03 | 35.38 | 34.65 | 34.67 | 184,829 | -0.35(-1.00%) |
Sep 05, 2018 | 35.50 | 35.50 | 34.77 | 35.02 | 302,277 | -0.49(-1.37%) |