Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.68 | 41.05 | 40.26 | 40.97 | 702,500 | -0.86(-2.05%) |
Nov 29, 2018 | 41.55 | 42.15 | 41.00 | 41.83 | 287,536 | -1.24(-2.88%) |
Nov 28, 2018 | 41.67 | 43.15 | 41.35 | 43.07 | 414,623 | +2.39(+5.88%) |
Nov 27, 2018 | 40.56 | 40.80 | 40.11 | 40.68 | 194,145 | -0.14(-0.34%) |
Nov 26, 2018 | 40.84 | 41.04 | 40.51 | 40.82 | 249,321 | +1.44(+3.66%) |
Nov 23, 2018 | 38.89 | 39.50 | 38.75 | 39.38 | 213,900 | -0.02(-0.05%) |
Nov 21, 2018 | 39.40 | 39.40 | 39.40 | 0 | +1.84(+4.90%) | |
Nov 20, 2018 | 37.51 | 38.00 | 37.00 | 37.56 | 572,626 | -2.54(-6.33%) |
Nov 19, 2018 | 40.62 | 40.81 | 39.96 | 40.10 | 1,171,465 | +0.15(+0.38%) |
Nov 16, 2018 | 39.60 | 40.21 | 39.30 | 39.95 | 206,300 | +0.32(+0.81%) |
Nov 15, 2018 | 38.43 | 39.84 | 38.38 | 39.63 | 306,384 | +1.83(+4.84%) |
Nov 14, 2018 | 37.36 | 38.00 | 37.12 | 37.80 | 844,316 | +1.95(+5.42%) |
Nov 13, 2018 | 36.15 | 36.85 | 35.64 | 35.85 | 1,619,891 | -0.07(-0.18%) |
Nov 12, 2018 | 37.01 | 37.01 | 35.89 | 35.92 | 482,542 | -1.46(-3.92%) |
Nov 09, 2018 | 38.24 | 38.54 | 37.06 | 37.38 | 479,400 | -1.62(-4.14%) |
Nov 08, 2018 | 40.53 | 40.58 | 38.94 | 39.00 | 240,607 | -3.10(-7.36%) |
Nov 07, 2018 | 41.62 | 42.24 | 41.01 | 42.10 | 254,697 | +1.35(+3.31%) |
Nov 06, 2018 | 40.08 | 41.09 | 39.80 | 40.75 | 314,512 | -0.12(-0.28%) |
Nov 05, 2018 | 40.70 | 41.10 | 40.52 | 40.87 | 412,790 | +0.59(+1.45%) |
Nov 02, 2018 | 40.78 | 40.87 | 39.69 | 40.28 | 607,400 | +0.76(+1.92%) |
Nov 01, 2018 | 37.65 | 39.54 | 37.36 | 39.52 | 819,599 | +4.54(+12.98%) |
Oct 31, 2018 | 34.40 | 35.25 | 34.30 | 34.98 | 462,241 | +1.88(+5.68%) |
Oct 30, 2018 | 32.52 | 33.10 | 32.31 | 33.10 | 558,704 | +0.34(+1.02%) |
Oct 29, 2018 | 34.59 | 34.96 | 32.44 | 32.77 | 731,144 | -2.22(-6.35%) |
Oct 26, 2018 | 35.16 | 35.52 | 34.60 | 34.98 | 606,100 | -1.14(-3.16%) |
Oct 25, 2018 | 35.65 | 36.40 | 35.62 | 36.12 | 463,223 | +1.12(+3.18%) |
Oct 24, 2018 | 36.78 | 36.78 | 35.01 | 35.01 | 671,847 | -3.53(-9.16%) |
Oct 23, 2018 | 37.49 | 38.65 | 37.06 | 38.54 | 368,115 | -0.78(-1.98%) |
Oct 22, 2018 | 39.23 | 39.60 | 38.96 | 39.32 | 387,209 | +1.80(+4.80%) |
Oct 19, 2018 | 37.88 | 38.45 | 37.15 | 37.52 | 370,600 | +0.18(+0.48%) |
Oct 18, 2018 | 38.07 | 38.19 | 37.02 | 37.34 | 292,325 | -2.00(-5.08%) |
Oct 17, 2018 | 38.90 | 39.37 | 38.32 | 39.34 | 375,636 | -0.65(-1.64%) |
Oct 16, 2018 | 38.40 | 40.04 | 38.35 | 39.99 | 228,450 | +1.54(+4.02%) |
Oct 15, 2018 | 38.80 | 38.81 | 38.10 | 38.45 | 371,825 | -1.52(-3.80%) |
Oct 12, 2018 | 39.89 | 40.44 | 39.12 | 39.97 | 713,300 | +3.38(+9.24%) |
Oct 11, 2018 | 35.69 | 37.09 | 35.38 | 36.59 | 539,591 | +0.77(+2.14%) |
Oct 10, 2018 | 37.28 | 37.28 | 35.75 | 35.83 | 428,369 | -2.58(-6.72%) |
Oct 09, 2018 | 38.14 | 38.73 | 38.09 | 38.41 | 303,478 | -0.43(-1.11%) |
Oct 08, 2018 | 38.69 | 38.92 | 38.31 | 38.84 | 330,030 | -0.10(-0.27%) |
Oct 05, 2018 | 39.47 | 39.76 | 38.10 | 38.94 | 695,500 | +0.08(+0.21%) |
Oct 04, 2018 | 40.43 | 40.51 | 38.64 | 38.86 | 733,309 | -1.54(-3.81%) |
Oct 03, 2018 | 41.55 | 41.86 | 40.27 | 40.40 | 618,087 | -1.56(-3.72%) |
Oct 02, 2018 | 42.51 | 42.57 | 41.92 | 41.96 | 297,873 | -1.22(-2.83%) |
Oct 01, 2018 | 43.30 | 43.63 | 42.93 | 43.18 | 215,973 | +0.39(+0.91%) |
Sep 28, 2018 | 42.86 | 43.45 | 42.73 | 42.79 | 351,200 | -1.21(-2.75%) |
Sep 27, 2018 | 44.50 | 44.51 | 43.86 | 44.00 | 373,100 | -0.65(-1.46%) |
Sep 26, 2018 | 44.50 | 45.61 | 44.40 | 44.65 | 227,882 | +0.12(+0.27%) |
Sep 25, 2018 | 44.36 | 44.55 | 43.82 | 44.53 | 180,277 | +0.03(+0.07%) |
Sep 24, 2018 | 44.77 | 45.09 | 44.50 | 44.50 | 207,689 | -0.89(-1.96%) |
Sep 21, 2018 | 45.10 | 45.62 | 45.00 | 45.39 | 231,700 | +0.72(+1.61%) |
Sep 20, 2018 | 43.99 | 44.75 | 43.92 | 44.67 | 304,177 | +1.00(+2.29%) |
Sep 19, 2018 | 43.18 | 43.70 | 42.91 | 43.67 | 212,679 | +0.62(+1.45%) |
Sep 18, 2018 | 42.60 | 43.19 | 42.50 | 43.05 | 411,899 | +0.04(+0.08%) |
Sep 17, 2018 | 41.64 | 43.86 | 41.56 | 43.01 | 370,868 | +0.48(+1.13%) |
Sep 14, 2018 | 43.24 | 43.33 | 42.20 | 42.53 | 409,000 | -0.71(-1.64%) |
Sep 13, 2018 | 42.85 | 43.45 | 42.50 | 43.24 | 460,796 | +1.44(+3.44%) |
Sep 12, 2018 | 41.04 | 42.10 | 40.68 | 41.80 | 556,647 | +0.49(+1.19%) |
Sep 11, 2018 | 40.33 | 41.35 | 40.17 | 41.31 | 666,500 | +0.67(+1.65%) |
Sep 10, 2018 | 41.20 | 41.33 | 40.30 | 40.64 | 401,605 | -0.52(-1.26%) |
Sep 07, 2018 | 41.20 | 42.03 | 39.82 | 41.16 | 1,114,000 | +0.39(+0.96%) |
Sep 06, 2018 | 39.90 | 40.79 | 39.65 | 40.77 | 1,534,025 | +0.74(+1.85%) |
Sep 05, 2018 | 40.76 | 40.87 | 39.70 | 40.03 | 1,574,221 | -1.93(-4.60%) |