Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.60 | 39.04 | 38.09 | 38.61 | 45,380 | +0.68(+1.78%) |
Nov 29, 2018 | 39.03 | 39.03 | 37.77 | 37.94 | 12,468 | -0.12(-0.32%) |
Nov 28, 2018 | 37.02 | 38.36 | 37.02 | 38.06 | 13,610 | +0.71(+1.91%) |
Nov 27, 2018 | 36.23 | 37.39 | 36.23 | 37.34 | 13,695 | +1.06(+2.93%) |
Nov 26, 2018 | 36.89 | 36.89 | 35.91 | 36.28 | 16,826 | -0.98(-2.63%) |
Nov 23, 2018 | 37.06 | 37.65 | 35.73 | 37.26 | 7,023 | -0.13(-0.35%) |
Nov 21, 2018 | 37.39 | 37.39 | 37.39 | 0 | +1.30(+3.59%) | |
Nov 20, 2018 | 36.40 | 36.73 | 35.76 | 36.09 | 28,600 | -0.55(-1.49%) |
Nov 19, 2018 | 37.07 | 37.95 | 36.53 | 36.64 | 30,513 | -0.85(-2.27%) |
Nov 16, 2018 | 37.77 | 38.92 | 37.37 | 37.49 | 19,664 | +0.24(+0.65%) |
Nov 15, 2018 | 37.11 | 37.90 | 36.74 | 37.25 | 17,463 | -0.08(-0.22%) |
Nov 14, 2018 | 38.34 | 38.43 | 37.02 | 37.33 | 25,983 | -0.64(-1.68%) |
Nov 13, 2018 | 38.40 | 39.40 | 37.26 | 37.97 | 33,702 | -0.54(-1.39%) |
Nov 12, 2018 | 39.45 | 39.45 | 38.43 | 38.51 | 7,711 | -1.06(-2.67%) |
Nov 09, 2018 | 38.81 | 39.98 | 38.20 | 39.57 | 33,171 | +0.64(+1.64%) |
Nov 08, 2018 | 41.31 | 41.31 | 38.83 | 38.93 | 18,709 | -3.00(-7.15%) |
Nov 07, 2018 | 41.42 | 41.93 | 41.26 | 41.93 | 7,155 | +0.81(+1.98%) |
Nov 06, 2018 | 41.88 | 41.88 | 40.48 | 41.11 | 9,192 | -0.93(-2.22%) |
Nov 05, 2018 | 39.15 | 42.09 | 38.88 | 42.05 | 22,530 | +3.05(+7.83%) |
Nov 02, 2018 | 40.04 | 40.06 | 38.87 | 38.99 | 54,024 | -1.44(-3.57%) |
Nov 01, 2018 | 41.49 | 41.58 | 40.44 | 40.44 | 11,219 | -0.16(-0.39%) |
Oct 31, 2018 | 41.22 | 41.31 | 40.59 | 40.59 | 6,684 | -0.44(-1.08%) |
Oct 30, 2018 | 41.31 | 41.65 | 40.68 | 41.04 | 10,481 | -0.35(-0.85%) |
Oct 29, 2018 | 44.05 | 44.19 | 41.39 | 41.39 | 22,633 | -2.97(-6.70%) |
Oct 26, 2018 | 44.89 | 44.89 | 43.67 | 44.36 | 22,258 | -0.63(-1.40%) |
Oct 25, 2018 | 44.01 | 44.99 | 43.05 | 44.99 | 25,181 | +0.29(+0.64%) |
Oct 24, 2018 | 44.84 | 44.89 | 43.79 | 44.70 | 29,135 | -0.19(-0.41%) |
Oct 23, 2018 | 44.83 | 45.51 | 44.72 | 44.89 | 11,117 | -0.68(-1.50%) |
Oct 22, 2018 | 46.24 | 46.24 | 45.36 | 45.57 | 9,305 | -0.65(-1.40%) |
Oct 19, 2018 | 46.88 | 47.26 | 45.80 | 46.22 | 14,910 | -0.72(-1.54%) |
Oct 18, 2018 | 48.57 | 48.57 | 45.93 | 46.94 | 21,977 | -1.63(-3.35%) |
Oct 17, 2018 | 48.60 | 48.73 | 47.96 | 48.57 | 4,308 | +0.18(+0.36%) |
Oct 16, 2018 | 47.25 | 48.79 | 47.25 | 48.39 | 6,100 | +1.09(+2.31%) |
Oct 15, 2018 | 47.66 | 48.11 | 47.30 | 47.30 | 5,418 | -0.59(-1.24%) |
Oct 12, 2018 | 48.14 | 48.46 | 47.43 | 47.89 | 6,807 | +0.61(+1.29%) |
Oct 11, 2018 | 47.06 | 47.62 | 46.13 | 47.28 | 20,579 | +0.22(+0.47%) |
Oct 10, 2018 | 48.36 | 48.36 | 46.85 | 47.06 | 9,280 | -1.29(-2.66%) |
Oct 09, 2018 | 48.96 | 48.96 | 47.87 | 48.35 | 16,573 | -0.61(-1.25%) |
Oct 08, 2018 | 49.79 | 50.13 | 48.86 | 48.96 | 19,916 | -0.87(-1.75%) |
Oct 05, 2018 | 49.56 | 50.44 | 49.16 | 49.83 | 37,060 | -0.11(-0.22%) |
Oct 04, 2018 | 51.41 | 51.41 | 49.51 | 49.94 | 15,590 | -1.15(-2.25%) |
Oct 03, 2018 | 51.25 | 51.50 | 50.68 | 51.09 | 15,401 | -0.03(-0.05%) |
Oct 02, 2018 | 50.47 | 51.27 | 50.22 | 51.12 | 8,858 | +0.67(+1.32%) |
Oct 01, 2018 | 50.44 | 50.69 | 50.01 | 50.45 | 17,201 | +0.27(+0.53%) |
Sep 28, 2018 | 49.67 | 50.62 | 49.65 | 50.18 | 12,533 | +0.31(+0.63%) |
Sep 27, 2018 | 50.25 | 50.39 | 49.19 | 49.87 | 10,010 | -0.30(-0.59%) |
Sep 26, 2018 | 50.23 | 50.69 | 49.90 | 50.16 | 8,747 | -0.10(-0.20%) |
Sep 25, 2018 | 49.93 | 50.41 | 49.93 | 50.26 | 9,754 | +0.73(+1.48%) |
Sep 24, 2018 | 50.76 | 50.76 | 49.51 | 49.53 | 19,022 | -0.80(-1.58%) |
Sep 21, 2018 | 51.49 | 51.49 | 49.98 | 50.33 | 11,345 | -0.75(-1.47%) |
Sep 20, 2018 | 51.63 | 51.72 | 50.78 | 51.08 | 10,802 | -0.40(-0.77%) |
Sep 19, 2018 | 51.88 | 52.24 | 51.05 | 51.48 | 9,818 | +0.10(+0.20%) |
Sep 18, 2018 | 51.71 | 51.98 | 50.77 | 51.37 | 12,883 | +0.21(+0.42%) |
Sep 17, 2018 | 53.11 | 53.11 | 50.71 | 51.16 | 12,009 | -1.68(-3.17%) |
Sep 14, 2018 | 53.49 | 53.49 | 52.72 | 52.84 | 2,485 | -1.16(-2.14%) |
Sep 13, 2018 | 53.14 | 54.54 | 53.14 | 53.99 | 5,940 | +1.17(+2.21%) |
Sep 12, 2018 | 52.71 | 53.69 | 52.61 | 52.83 | 5,385 | +0.25(+0.48%) |
Sep 11, 2018 | 52.64 | 52.73 | 51.87 | 52.58 | 6,979 | +0.33(+0.64%) |
Sep 10, 2018 | 52.99 | 52.99 | 52.24 | 52.24 | 10,484 | -0.20(-0.39%) |
Sep 07, 2018 | 53.31 | 53.31 | 52.31 | 52.45 | 5,726 | -1.18(-2.21%) |
Sep 06, 2018 | 52.49 | 53.86 | 52.49 | 53.63 | 8,610 | +0.51(+0.96%) |
Sep 05, 2018 | 53.79 | 53.79 | 52.85 | 53.12 | 12,412 | -0.56(-1.05%) |