Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.01 | 42.18 | 41.99 | 42.13 | 37,957 | +0.04(+0.09%) |
Nov 29, 2018 | 42.15 | 42.15 | 42.09 | 42.09 | 388 | +0.18(+0.43%) |
Nov 28, 2018 | 41.74 | 42.21 | 41.74 | 41.91 | 528 | +0.11(+0.26%) |
Nov 27, 2018 | 41.67 | 41.87 | 41.67 | 41.80 | 5,194 | -0.06(-0.14%) |
Nov 26, 2018 | 41.64 | 41.86 | 41.64 | 41.86 | 2,419 | +0.28(+0.68%) |
Nov 23, 2018 | 41.58 | 41.58 | 41.58 | 41.58 | 105 | -0.21(-0.50%) |
Nov 21, 2018 | 41.79 | 41.79 | 41.79 | 0 | +0.26(+0.62%) | |
Nov 20, 2018 | 41.59 | 41.76 | 41.52 | 41.53 | 4,009 | -0.29(-0.70%) |
Nov 19, 2018 | 41.96 | 41.96 | 41.81 | 41.83 | 3,808 | -0.14(-0.34%) |
Nov 16, 2018 | 41.91 | 41.97 | 41.91 | 41.97 | 5,061 | +0.17(+0.41%) |
Nov 15, 2018 | 41.71 | 41.82 | 41.66 | 41.80 | 883 | +0.05(+0.13%) |
Nov 14, 2018 | 41.85 | 41.85 | 41.67 | 41.74 | 1,963 | -0.10(-0.24%) |
Nov 13, 2018 | 41.78 | 41.84 | 41.73 | 41.84 | 5,793 | +0.07(+0.16%) |
Nov 12, 2018 | 41.98 | 42.02 | 41.78 | 41.78 | 3,543 | -0.27(-0.63%) |
Nov 09, 2018 | 42.10 | 42.25 | 42.04 | 42.04 | 1,159 | -0.25(-0.58%) |
Nov 08, 2018 | 42.37 | 42.53 | 42.29 | 42.29 | 2,795 | -0.16(-0.38%) |
Nov 07, 2018 | 42.24 | 42.45 | 42.12 | 42.45 | 9,837 | +0.39(+0.93%) |
Nov 06, 2018 | 42.00 | 42.06 | 42.00 | 42.06 | 593 | -0.09(-0.20%) |
Nov 05, 2018 | 42.08 | 42.15 | 42.08 | 42.15 | 599 | +0.05(+0.11%) |
Nov 02, 2018 | 42.10 | 42.10 | 42.10 | 42.10 | 105 | +0.10(+0.25%) |
Nov 01, 2018 | 41.80 | 42.00 | 41.80 | 42.00 | 912 | +0.29(+0.70%) |
Oct 31, 2018 | 41.59 | 41.77 | 41.59 | 41.70 | 4,370 | +0.33(+0.80%) |
Oct 30, 2018 | 41.32 | 41.37 | 41.12 | 41.37 | 9,903 | -0.08(-0.18%) |
Oct 29, 2018 | 41.50 | 41.50 | 41.26 | 41.45 | 5,289 | +0.04(+0.09%) |
Oct 26, 2018 | 41.36 | 41.44 | 41.27 | 41.41 | 3,901 | -0.19(-0.46%) |
Oct 25, 2018 | 41.54 | 41.60 | 41.20 | 41.60 | 1,440 | +0.28(+0.67%) |
Oct 24, 2018 | 41.64 | 41.73 | 41.32 | 41.32 | 2,059 | -0.47(-1.13%) |
Oct 23, 2018 | 42.12 | 42.12 | 41.63 | 41.80 | 5,589 | +0.03(+0.07%) |
Oct 22, 2018 | 42.02 | 42.02 | 41.77 | 41.77 | 7,072 | +0.00(+0.00%) |
Oct 19, 2018 | 41.77 | 41.77 | 41.77 | 41.77 | 1,159 | -0.14(-0.34%) |
Oct 18, 2018 | 42.06 | 42.06 | 41.91 | 41.91 | 1,829 | -0.36(-0.85%) |
Oct 17, 2018 | 42.26 | 42.35 | 42.15 | 42.27 | 3,400 | +0.05(+0.13%) |
Oct 16, 2018 | 41.91 | 42.21 | 41.91 | 42.21 | 4,475 | +0.32(+0.77%) |
Oct 15, 2018 | 41.92 | 41.92 | 41.89 | 41.89 | 1,004 | -0.14(-0.34%) |
Oct 12, 2018 | 42.01 | 42.03 | 41.70 | 42.03 | 2,319 | +0.26(+0.61%) |
Oct 11, 2018 | 41.89 | 42.06 | 41.75 | 41.78 | 7,335 | -0.25(-0.59%) |
Oct 10, 2018 | 42.32 | 42.39 | 42.02 | 42.02 | 4,567 | -0.40(-0.94%) |
Oct 09, 2018 | 42.44 | 42.56 | 42.42 | 42.42 | 1,937 | -0.01(-0.02%) |
Oct 08, 2018 | 42.47 | 42.47 | 42.39 | 42.43 | 1,414 | -0.05(-0.11%) |
Oct 05, 2018 | 42.62 | 42.70 | 42.47 | 42.48 | 14,128 | -0.19(-0.44%) |
Oct 04, 2018 | 42.86 | 42.86 | 42.67 | 42.67 | 2,633 | -0.33(-0.77%) |
Oct 03, 2018 | 43.04 | 43.04 | 42.89 | 43.00 | 15,392 | -0.14(-0.33%) |
Oct 02, 2018 | 43.02 | 43.14 | 43.02 | 43.14 | 2,563 | +0.08(+0.18%) |
Oct 01, 2018 | 43.23 | 43.23 | 43.07 | 43.07 | 1,952 | -0.03(-0.07%) |
Sep 28, 2018 | 43.07 | 43.25 | 43.07 | 43.10 | 10,332 | -0.13(-0.31%) |
Sep 27, 2018 | 43.17 | 43.24 | 43.07 | 43.23 | 3,754 | +0.19(+0.44%) |
Sep 26, 2018 | 43.21 | 43.21 | 43.03 | 43.04 | 1,499 | -0.09(-0.20%) |
Sep 25, 2018 | 43.12 | 43.17 | 42.96 | 43.13 | 2,885 | -0.02(-0.06%) |
Sep 24, 2018 | 43.26 | 43.28 | 43.15 | 43.15 | 1,224 | -0.13(-0.31%) |
Sep 21, 2018 | 43.28 | 43.28 | 43.28 | 43.28 | 422 | +0.30(+0.70%) |
Sep 20, 2018 | 42.98 | 43.03 | 42.93 | 42.98 | 3,246 | +0.16(+0.38%) |
Sep 19, 2018 | 43.01 | 43.02 | 42.82 | 42.82 | 1,544 | +0.09(+0.22%) |
Sep 18, 2018 | 42.82 | 42.85 | 42.70 | 42.73 | 7,406 | -0.22(-0.51%) |
Sep 17, 2018 | 42.92 | 42.95 | 42.92 | 42.94 | 560 | +0.09(+0.20%) |
Sep 14, 2018 | 43.00 | 43.01 | 42.79 | 42.86 | 11,407 | -0.05(-0.11%) |
Sep 13, 2018 | 42.96 | 43.06 | 42.76 | 42.90 | 8,416 | +0.02(+0.04%) |
Sep 12, 2018 | 42.65 | 42.89 | 42.65 | 42.89 | 13,268 | +0.04(+0.09%) |
Sep 11, 2018 | 42.65 | 42.85 | 42.63 | 42.85 | 15,011 | +0.09(+0.22%) |
Sep 10, 2018 | 42.70 | 42.84 | 42.68 | 42.75 | 10,057 | -0.04(-0.09%) |
Sep 07, 2018 | 42.80 | 42.94 | 42.79 | 42.79 | 8,344 | -0.01(-0.02%) |
Sep 06, 2018 | 42.80 | 42.89 | 42.80 | 42.80 | 9,395 | -0.13(-0.31%) |
Sep 05, 2018 | 42.98 | 42.98 | 42.89 | 42.93 | 4,014 | -0.24(-0.55%) |