Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.78 | 41.88 | 40.73 | 41.76 | 208,231 | +1.00(+2.46%) |
Nov 29, 2018 | 40.71 | 41.49 | 40.40 | 40.76 | 211,606 | -0.09(-0.22%) |
Nov 28, 2018 | 40.63 | 40.85 | 38.99 | 40.85 | 341,710 | +0.45(+1.11%) |
Nov 27, 2018 | 41.74 | 41.85 | 40.37 | 40.40 | 177,182 | -1.57(-3.75%) |
Nov 26, 2018 | 42.32 | 42.72 | 41.66 | 41.97 | 151,909 | +0.01(+0.02%) |
Nov 23, 2018 | 41.36 | 42.22 | 41.28 | 41.96 | 38,675 | +0.28(+0.66%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.16(+0.39%) | |
Nov 20, 2018 | 41.26 | 42.03 | 41.21 | 41.52 | 103,344 | -0.21(-0.51%) |
Nov 19, 2018 | 41.74 | 42.03 | 41.38 | 41.73 | 143,612 | -0.06(-0.14%) |
Nov 16, 2018 | 41.32 | 42.33 | 40.82 | 41.79 | 210,073 | +0.47(+1.14%) |
Nov 15, 2018 | 40.47 | 41.64 | 40.46 | 41.32 | 87,570 | +0.71(+1.74%) |
Nov 14, 2018 | 40.39 | 41.00 | 39.98 | 40.61 | 101,984 | +0.67(+1.67%) |
Nov 13, 2018 | 40.08 | 40.75 | 39.73 | 39.94 | 105,549 | +0.15(+0.39%) |
Nov 12, 2018 | 40.02 | 40.54 | 39.67 | 39.79 | 113,165 | -0.11(-0.29%) |
Nov 09, 2018 | 41.05 | 41.18 | 39.61 | 39.90 | 115,779 | -1.29(-3.12%) |
Nov 08, 2018 | 40.71 | 41.24 | 40.58 | 41.19 | 64,842 | +0.35(+0.86%) |
Nov 07, 2018 | 40.08 | 40.85 | 39.54 | 40.84 | 116,619 | +1.13(+2.85%) |
Nov 06, 2018 | 39.97 | 40.43 | 39.50 | 39.71 | 125,813 | -0.21(-0.53%) |
Nov 05, 2018 | 39.95 | 40.31 | 39.62 | 39.92 | 161,856 | -0.19(-0.47%) |
Nov 02, 2018 | 39.75 | 40.30 | 39.30 | 40.10 | 211,301 | +0.57(+1.44%) |
Nov 01, 2018 | 38.80 | 39.87 | 38.71 | 39.53 | 138,637 | +1.01(+2.62%) |
Oct 31, 2018 | 38.83 | 38.97 | 37.96 | 38.52 | 204,546 | +0.23(+0.60%) |
Oct 30, 2018 | 37.02 | 38.35 | 37.02 | 38.30 | 170,599 | +1.31(+3.55%) |
Oct 29, 2018 | 38.11 | 38.69 | 36.59 | 36.99 | 221,414 | -0.55(-1.48%) |
Oct 26, 2018 | 37.47 | 38.37 | 37.08 | 37.54 | 152,490 | -0.44(-1.16%) |
Oct 25, 2018 | 36.74 | 38.19 | 36.60 | 37.98 | 198,035 | +1.56(+4.27%) |
Oct 24, 2018 | 38.25 | 38.39 | 36.37 | 36.42 | 192,366 | -1.77(-4.63%) |
Oct 23, 2018 | 37.94 | 38.74 | 37.20 | 38.19 | 137,016 | -0.31(-0.80%) |
Oct 22, 2018 | 38.56 | 38.88 | 38.28 | 38.50 | 160,417 | -0.03(-0.08%) |
Oct 19, 2018 | 38.47 | 39.04 | 38.28 | 38.53 | 130,267 | +0.07(+0.17%) |
Oct 18, 2018 | 38.46 | 39.23 | 38.32 | 38.47 | 168,463 | -0.59(-1.52%) |
Oct 17, 2018 | 39.40 | 39.66 | 38.71 | 39.06 | 136,828 | -0.38(-0.97%) |
Oct 16, 2018 | 38.83 | 39.47 | 38.57 | 39.45 | 128,333 | +0.86(+2.24%) |
Oct 15, 2018 | 38.03 | 38.80 | 37.78 | 38.58 | 150,537 | +0.46(+1.22%) |
Oct 12, 2018 | 39.13 | 39.13 | 37.34 | 38.12 | 209,336 | -0.44(-1.14%) |
Oct 11, 2018 | 39.03 | 39.97 | 38.52 | 38.56 | 273,591 | -0.50(-1.27%) |
Oct 10, 2018 | 39.96 | 40.10 | 38.77 | 39.05 | 259,609 | -1.03(-2.56%) |
Oct 09, 2018 | 41.34 | 41.34 | 40.00 | 40.08 | 218,211 | -1.45(-3.49%) |
Oct 08, 2018 | 41.49 | 41.98 | 41.42 | 41.53 | 138,858 | +0.05(+0.12%) |
Oct 05, 2018 | 41.82 | 42.08 | 41.09 | 41.48 | 213,142 | -0.44(-1.05%) |
Oct 04, 2018 | 42.62 | 42.62 | 41.62 | 41.92 | 101,780 | -0.90(-2.09%) |
Oct 03, 2018 | 43.89 | 43.89 | 42.77 | 42.82 | 136,982 | -0.80(-1.83%) |
Oct 02, 2018 | 43.09 | 44.22 | 43.09 | 43.62 | 178,491 | +0.50(+1.15%) |
Oct 01, 2018 | 43.76 | 44.21 | 42.83 | 43.12 | 245,433 | -0.59(-1.34%) |
Sep 28, 2018 | 44.19 | 44.44 | 43.60 | 43.70 | 185,395 | -0.58(-1.31%) |
Sep 27, 2018 | 45.12 | 45.26 | 44.13 | 44.28 | 152,868 | -0.73(-1.63%) |
Sep 26, 2018 | 45.61 | 45.65 | 44.81 | 45.02 | 156,863 | -0.61(-1.34%) |
Sep 25, 2018 | 46.66 | 46.66 | 45.57 | 45.63 | 153,196 | -0.84(-1.81%) |
Sep 24, 2018 | 47.69 | 47.96 | 46.39 | 46.47 | 112,922 | -1.22(-2.56%) |
Sep 21, 2018 | 47.92 | 48.05 | 47.58 | 47.69 | 470,731 | -0.22(-0.46%) |
Sep 20, 2018 | 47.25 | 47.95 | 47.19 | 47.91 | 132,419 | +0.81(+1.71%) |
Sep 19, 2018 | 46.71 | 47.22 | 46.71 | 47.10 | 180,340 | +0.42(+0.91%) |
Sep 18, 2018 | 46.56 | 46.96 | 45.98 | 46.68 | 129,469 | +0.24(+0.53%) |
Sep 17, 2018 | 46.81 | 47.08 | 46.36 | 46.43 | 211,632 | -0.23(-0.49%) |
Sep 14, 2018 | 45.79 | 46.89 | 45.79 | 46.66 | 181,220 | +0.99(+2.18%) |
Sep 13, 2018 | 45.47 | 45.89 | 45.13 | 45.67 | 169,187 | +0.45(+1.00%) |
Sep 12, 2018 | 45.25 | 45.37 | 44.92 | 45.22 | 247,645 | -0.07(-0.16%) |
Sep 11, 2018 | 45.39 | 45.41 | 44.69 | 45.29 | 134,639 | -0.34(-0.74%) |
Sep 10, 2018 | 45.61 | 45.81 | 45.46 | 45.63 | 148,069 | +0.32(+0.71%) |
Sep 07, 2018 | 44.81 | 45.33 | 44.73 | 45.30 | 161,359 | +0.37(+0.83%) |
Sep 06, 2018 | 44.76 | 44.96 | 44.54 | 44.93 | 144,442 | +0.27(+0.62%) |
Sep 05, 2018 | 44.46 | 44.92 | 43.74 | 44.66 | 189,892 | +0.15(+0.34%) |