Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.15 | 40.36 | 39.71 | 40.23 | 1,164,326 | +0.07(+0.19%) |
Nov 29, 2018 | 40.28 | 40.86 | 40.06 | 40.16 | 986,144 | -0.27(-0.68%) |
Nov 28, 2018 | 38.79 | 40.50 | 38.79 | 40.43 | 1,040,905 | +1.68(+4.34%) |
Nov 27, 2018 | 39.93 | 40.01 | 38.56 | 38.75 | 1,383,467 | -1.27(-3.16%) |
Nov 26, 2018 | 38.92 | 40.22 | 38.83 | 40.01 | 1,369,891 | +1.28(+3.31%) |
Nov 23, 2018 | 38.37 | 39.15 | 38.25 | 38.73 | 336,371 | +0.10(+0.26%) |
Nov 21, 2018 | 38.63 | 38.63 | 38.63 | 0 | +0.54(+1.42%) | |
Nov 20, 2018 | 37.85 | 38.33 | 37.73 | 38.09 | 854,765 | -0.19(-0.50%) |
Nov 19, 2018 | 38.04 | 38.55 | 37.87 | 38.28 | 1,063,077 | +0.33(+0.88%) |
Nov 16, 2018 | 37.44 | 37.98 | 37.26 | 37.95 | 628,534 | +0.33(+0.89%) |
Nov 15, 2018 | 37.02 | 37.87 | 36.76 | 37.62 | 476,351 | +0.36(+0.96%) |
Nov 14, 2018 | 37.90 | 38.04 | 37.04 | 37.26 | 823,986 | -0.51(-1.34%) |
Nov 13, 2018 | 37.83 | 38.23 | 37.54 | 37.77 | 596,306 | -0.03(-0.09%) |
Nov 12, 2018 | 38.72 | 38.76 | 37.67 | 37.80 | 741,429 | -0.96(-2.47%) |
Nov 09, 2018 | 38.71 | 39.02 | 38.42 | 38.76 | 576,516 | -0.02(-0.04%) |
Nov 08, 2018 | 38.71 | 39.28 | 38.48 | 38.77 | 1,116,390 | +0.00(+0.00%) |
Nov 07, 2018 | 38.12 | 38.77 | 37.74 | 38.77 | 689,632 | +0.92(+2.44%) |
Nov 06, 2018 | 37.28 | 37.97 | 37.28 | 37.85 | 1,307,065 | +0.53(+1.43%) |
Nov 05, 2018 | 37.43 | 37.82 | 37.03 | 37.32 | 1,051,243 | -0.08(-0.22%) |
Nov 02, 2018 | 38.30 | 38.43 | 37.18 | 37.40 | 1,059,450 | -0.57(-1.51%) |
Nov 01, 2018 | 36.90 | 38.42 | 36.80 | 37.97 | 1,074,364 | +1.07(+2.91%) |
Oct 31, 2018 | 37.55 | 37.83 | 36.88 | 36.90 | 1,745,762 | -0.36(-0.96%) |
Oct 30, 2018 | 37.03 | 37.27 | 36.66 | 37.26 | 1,207,568 | +0.36(+0.97%) |
Oct 29, 2018 | 36.90 | 37.76 | 36.75 | 36.90 | 1,781,946 | +0.52(+1.44%) |
Oct 26, 2018 | 35.19 | 36.77 | 34.93 | 36.38 | 1,725,946 | +0.57(+1.58%) |
Oct 25, 2018 | 36.22 | 36.73 | 35.41 | 35.81 | 1,860,082 | -0.13(-0.37%) |
Oct 24, 2018 | 37.53 | 37.71 | 35.86 | 35.94 | 1,283,908 | -1.69(-4.49%) |
Oct 23, 2018 | 37.43 | 37.91 | 36.80 | 37.63 | 1,023,611 | -0.29(-0.77%) |
Oct 22, 2018 | 38.16 | 38.32 | 37.72 | 37.92 | 719,524 | -0.37(-0.96%) |
Oct 19, 2018 | 38.74 | 38.92 | 38.04 | 38.29 | 916,973 | -0.41(-1.05%) |
Oct 18, 2018 | 39.77 | 39.86 | 38.57 | 38.70 | 1,510,067 | -1.05(-2.64%) |
Oct 17, 2018 | 39.45 | 40.11 | 39.36 | 39.75 | 1,390,981 | +0.22(+0.57%) |
Oct 16, 2018 | 39.26 | 39.60 | 38.95 | 39.52 | 692,091 | +0.40(+1.02%) |
Oct 15, 2018 | 38.60 | 39.61 | 38.51 | 39.12 | 952,151 | +0.61(+1.58%) |
Oct 12, 2018 | 38.47 | 38.71 | 37.53 | 38.52 | 1,767,032 | +0.23(+0.61%) |
Oct 11, 2018 | 42.20 | 42.23 | 38.21 | 38.28 | 2,789,617 | -4.25(-10.00%) |
Oct 10, 2018 | 43.24 | 43.54 | 42.44 | 42.54 | 1,182,969 | -0.83(-1.92%) |
Oct 09, 2018 | 42.89 | 43.42 | 42.78 | 43.37 | 789,062 | +0.39(+0.91%) |
Oct 08, 2018 | 42.95 | 43.04 | 42.66 | 42.98 | 636,285 | +0.02(+0.04%) |
Oct 05, 2018 | 43.06 | 43.25 | 42.68 | 42.96 | 584,685 | -0.06(-0.14%) |
Oct 04, 2018 | 43.38 | 43.64 | 42.68 | 43.02 | 886,189 | -0.38(-0.88%) |
Oct 03, 2018 | 43.16 | 43.46 | 43.06 | 43.40 | 944,377 | +0.37(+0.85%) |
Oct 02, 2018 | 42.86 | 43.25 | 42.84 | 43.04 | 680,758 | +0.22(+0.51%) |
Oct 01, 2018 | 43.18 | 43.48 | 42.80 | 42.82 | 907,513 | -0.12(-0.29%) |
Sep 28, 2018 | 42.63 | 43.06 | 42.56 | 42.94 | 638,865 | +0.26(+0.60%) |
Sep 27, 2018 | 43.46 | 43.70 | 42.68 | 42.69 | 630,838 | -0.69(-1.59%) |
Sep 26, 2018 | 43.64 | 43.72 | 43.17 | 43.38 | 857,444 | -0.14(-0.33%) |
Sep 25, 2018 | 43.86 | 44.11 | 43.49 | 43.52 | 398,637 | -0.23(-0.53%) |
Sep 24, 2018 | 43.94 | 44.32 | 43.64 | 43.75 | 965,900 | -0.07(-0.15%) |
Sep 21, 2018 | 43.68 | 44.09 | 43.61 | 43.82 | 1,309,807 | -0.06(-0.13%) |
Sep 20, 2018 | 43.78 | 44.08 | 43.46 | 43.88 | 1,250,772 | +0.12(+0.29%) |
Sep 19, 2018 | 44.59 | 44.80 | 43.64 | 43.75 | 1,022,161 | -1.07(-2.38%) |
Sep 18, 2018 | 44.93 | 45.04 | 44.76 | 44.82 | 451,244 | -0.13(-0.30%) |
Sep 17, 2018 | 45.42 | 45.57 | 44.60 | 44.95 | 783,064 | -0.51(-1.12%) |
Sep 14, 2018 | 45.50 | 45.69 | 45.10 | 45.46 | 797,080 | -0.17(-0.36%) |
Sep 13, 2018 | 45.17 | 45.72 | 44.82 | 45.62 | 775,938 | +0.41(+0.90%) |
Sep 12, 2018 | 46.95 | 47.03 | 44.86 | 45.22 | 1,254,589 | -1.97(-4.18%) |
Sep 11, 2018 | 46.91 | 47.46 | 46.79 | 47.19 | 421,639 | +0.12(+0.27%) |
Sep 10, 2018 | 47.21 | 47.61 | 46.82 | 47.06 | 470,440 | -0.07(-0.16%) |
Sep 07, 2018 | 47.51 | 47.76 | 46.73 | 47.14 | 586,487 | -0.44(-0.93%) |
Sep 06, 2018 | 47.47 | 47.77 | 47.36 | 47.58 | 511,400 | +0.13(+0.28%) |
Sep 05, 2018 | 47.20 | 47.62 | 47.17 | 47.45 | 410,806 | +0.27(+0.58%) |