Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 38.23 | 38.55 | 37.79 | 38.25 | 386,800 | -0.14(-0.36%) |
Nov 29, 2018 | 38.88 | 39.18 | 38.24 | 38.39 | 415,961 | -0.59(-1.51%) |
Nov 28, 2018 | 38.01 | 39.08 | 36.82 | 38.98 | 574,021 | +1.08(+2.85%) |
Nov 27, 2018 | 37.94 | 38.56 | 37.81 | 37.90 | 314,295 | -0.21(-0.55%) |
Nov 26, 2018 | 38.85 | 38.87 | 37.80 | 38.11 | 454,563 | -0.34(-0.88%) |
Nov 23, 2018 | 38.00 | 38.94 | 37.98 | 38.45 | 141,200 | +0.20(+0.52%) |
Nov 21, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.58(+1.54%) | |
Nov 20, 2018 | 36.65 | 38.18 | 36.65 | 37.67 | 892,860 | +0.50(+1.35%) |
Nov 19, 2018 | 37.07 | 37.74 | 36.72 | 37.17 | 376,197 | +0.02(+0.05%) |
Nov 16, 2018 | 35.79 | 37.39 | 35.79 | 37.15 | 475,400 | +0.97(+2.68%) |
Nov 15, 2018 | 36.84 | 36.95 | 34.99 | 36.18 | 1,015,931 | -1.55(-4.11%) |
Nov 14, 2018 | 38.68 | 39.30 | 37.64 | 37.73 | 771,167 | -0.49(-1.28%) |
Nov 13, 2018 | 37.47 | 38.88 | 37.35 | 38.22 | 989,133 | +0.95(+2.55%) |
Nov 12, 2018 | 37.68 | 38.36 | 37.18 | 37.27 | 492,506 | -0.74(-1.95%) |
Nov 09, 2018 | 37.97 | 39.01 | 37.90 | 38.01 | 597,600 | -0.11(-0.29%) |
Nov 08, 2018 | 37.63 | 38.99 | 36.47 | 38.12 | 777,638 | -0.41(-1.06%) |
Nov 07, 2018 | 38.78 | 38.78 | 37.67 | 38.53 | 327,728 | +0.18(+0.47%) |
Nov 06, 2018 | 38.19 | 38.75 | 37.55 | 38.35 | 845,429 | -0.23(-0.60%) |
Nov 05, 2018 | 38.16 | 38.68 | 37.90 | 38.58 | 621,570 | +0.44(+1.15%) |
Nov 02, 2018 | 38.18 | 38.42 | 37.20 | 38.14 | 892,300 | +0.23(+0.61%) |
Nov 01, 2018 | 37.45 | 38.64 | 36.92 | 37.91 | 978,110 | +0.66(+1.77%) |
Oct 31, 2018 | 37.75 | 37.80 | 36.04 | 37.25 | 1,704,281 | +0.11(+0.30%) |
Oct 30, 2018 | 35.04 | 37.33 | 34.78 | 37.14 | 1,641,903 | +2.06(+5.87%) |
Oct 29, 2018 | 37.00 | 37.00 | 34.58 | 35.08 | 1,130,190 | -1.52(-4.15%) |
Oct 26, 2018 | 35.19 | 37.45 | 34.92 | 36.60 | 1,329,000 | +0.73(+2.04%) |
Oct 25, 2018 | 33.55 | 36.33 | 33.07 | 35.87 | 1,868,650 | +3.11(+9.49%) |
Oct 24, 2018 | 33.22 | 34.27 | 32.70 | 32.76 | 666,639 | -0.52(-1.56%) |
Oct 23, 2018 | 32.04 | 33.84 | 32.02 | 33.28 | 656,410 | +0.92(+2.84%) |
Oct 22, 2018 | 33.86 | 33.97 | 32.12 | 32.36 | 672,459 | -0.75(-2.27%) |
Oct 19, 2018 | 34.65 | 34.74 | 32.89 | 33.11 | 597,200 | -1.35(-3.92%) |
Oct 18, 2018 | 34.24 | 35.50 | 34.10 | 34.46 | 663,422 | -0.05(-0.14%) |
Oct 17, 2018 | 34.57 | 34.73 | 33.29 | 34.51 | 1,235,988 | -1.49(-4.14%) |
Oct 16, 2018 | 35.49 | 36.16 | 35.05 | 36.00 | 409,988 | +0.96(+2.74%) |
Oct 15, 2018 | 34.70 | 35.28 | 34.58 | 35.04 | 559,122 | +0.25(+0.72%) |
Oct 12, 2018 | 36.12 | 36.12 | 34.54 | 34.79 | 410,200 | -0.77(-2.17%) |
Oct 11, 2018 | 36.04 | 36.83 | 35.54 | 35.56 | 683,166 | -1.13(-3.08%) |
Oct 10, 2018 | 37.06 | 37.78 | 36.68 | 36.69 | 618,659 | -0.46(-1.24%) |
Oct 09, 2018 | 38.02 | 38.17 | 37.13 | 37.15 | 475,726 | -0.98(-2.57%) |
Oct 08, 2018 | 37.59 | 38.26 | 37.53 | 38.13 | 423,647 | +0.29(+0.77%) |
Oct 05, 2018 | 37.95 | 38.19 | 36.91 | 37.84 | 697,900 | -0.13(-0.34%) |
Oct 04, 2018 | 38.50 | 38.50 | 37.52 | 37.97 | 415,102 | -0.80(-2.06%) |
Oct 03, 2018 | 39.97 | 40.02 | 38.48 | 38.77 | 485,692 | -1.18(-2.95%) |
Oct 02, 2018 | 39.31 | 40.06 | 39.26 | 39.95 | 760,053 | +0.55(+1.40%) |
Oct 01, 2018 | 40.10 | 40.16 | 39.34 | 39.40 | 410,834 | -0.50(-1.25%) |
Sep 28, 2018 | 40.25 | 40.95 | 39.83 | 39.90 | 435,300 | -0.40(-0.99%) |
Sep 27, 2018 | 41.25 | 41.25 | 40.20 | 40.30 | 457,313 | -1.05(-2.54%) |
Sep 26, 2018 | 42.15 | 42.40 | 41.25 | 41.35 | 400,145 | -0.80(-1.90%) |
Sep 25, 2018 | 42.15 | 42.20 | 41.65 | 42.15 | 236,938 | +0.25(+0.60%) |
Sep 24, 2018 | 42.85 | 42.85 | 41.85 | 41.90 | 339,894 | -1.25(-2.90%) |
Sep 21, 2018 | 43.50 | 43.70 | 42.10 | 43.15 | 775,900 | -0.90(-2.04%) |
Sep 20, 2018 | 44.60 | 44.60 | 43.10 | 44.05 | 445,596 | -0.30(-0.68%) |
Sep 19, 2018 | 44.75 | 45.25 | 44.15 | 44.35 | 331,771 | -0.40(-0.89%) |
Sep 18, 2018 | 45.05 | 45.60 | 44.75 | 44.75 | 381,730 | -0.25(-0.56%) |
Sep 17, 2018 | 45.00 | 45.40 | 44.85 | 45.00 | 408,605 | +0.00(+0.00%) |
Sep 14, 2018 | 44.15 | 45.25 | 43.60 | 45.00 | 341,800 | +1.00(+2.27%) |
Sep 13, 2018 | 44.25 | 44.25 | 43.05 | 44.00 | 259,063 | -0.20(-0.45%) |
Sep 12, 2018 | 43.85 | 44.32 | 43.60 | 44.20 | 234,235 | +0.35(+0.80%) |
Sep 11, 2018 | 42.90 | 44.10 | 42.70 | 43.85 | 204,779 | +0.80(+1.86%) |
Sep 10, 2018 | 43.15 | 43.70 | 42.95 | 43.05 | 133,712 | +0.10(+0.23%) |
Sep 07, 2018 | 43.30 | 43.30 | 42.48 | 42.95 | 352,100 | -0.65(-1.49%) |
Sep 06, 2018 | 43.80 | 44.45 | 43.45 | 43.60 | 330,046 | -0.10(-0.23%) |
Sep 05, 2018 | 43.10 | 43.85 | 42.80 | 43.70 | 200,745 | +0.60(+1.39%) |