Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.19 | 49.49 | 48.88 | 49.05 | 877,366 | -0.15(-0.30%) |
Nov 29, 2018 | 48.89 | 49.67 | 48.88 | 49.19 | 898,280 | +0.07(+0.14%) |
Nov 28, 2018 | 49.43 | 49.71 | 48.51 | 49.13 | 1,383,273 | -0.10(-0.20%) |
Nov 27, 2018 | 48.25 | 49.53 | 48.07 | 49.22 | 3,488,445 | +0.69(+1.43%) |
Nov 26, 2018 | 49.52 | 49.71 | 48.36 | 48.53 | 1,350,214 | -0.92(-1.85%) |
Nov 23, 2018 | 48.42 | 49.70 | 48.42 | 49.45 | 512,549 | +0.78(+1.60%) |
Nov 21, 2018 | 48.67 | 48.67 | 48.67 | 0 | +0.59(+1.24%) | |
Nov 20, 2018 | 48.33 | 49.05 | 47.64 | 48.07 | 1,731,489 | -0.61(-1.26%) |
Nov 19, 2018 | 48.81 | 50.38 | 48.60 | 48.69 | 2,550,561 | -0.11(-0.22%) |
Nov 16, 2018 | 48.72 | 49.45 | 48.30 | 48.80 | 2,026,293 | -0.24(-0.50%) |
Nov 15, 2018 | 46.81 | 49.25 | 46.21 | 49.04 | 4,658,107 | +4.30(+9.61%) |
Nov 14, 2018 | 45.72 | 46.30 | 44.73 | 44.74 | 1,970,841 | -0.48(-1.06%) |
Nov 13, 2018 | 44.94 | 45.79 | 44.89 | 45.22 | 1,313,800 | +0.40(+0.89%) |
Nov 12, 2018 | 44.83 | 45.41 | 44.59 | 44.82 | 1,179,284 | -0.03(-0.07%) |
Nov 09, 2018 | 45.35 | 45.60 | 44.42 | 44.85 | 765,540 | -0.53(-1.16%) |
Nov 08, 2018 | 44.75 | 45.56 | 44.61 | 45.37 | 1,572,958 | +0.60(+1.35%) |
Nov 07, 2018 | 44.22 | 44.93 | 43.97 | 44.77 | 1,830,932 | +0.96(+2.18%) |
Nov 06, 2018 | 43.65 | 44.21 | 43.52 | 43.81 | 1,134,339 | +0.10(+0.22%) |
Nov 05, 2018 | 43.98 | 44.38 | 43.48 | 43.72 | 1,515,954 | -0.24(-0.55%) |
Nov 02, 2018 | 44.03 | 44.73 | 43.69 | 43.96 | 1,665,682 | -0.07(-0.15%) |
Nov 01, 2018 | 42.83 | 44.34 | 42.83 | 44.03 | 991,860 | +1.51(+3.55%) |
Oct 31, 2018 | 42.46 | 42.81 | 42.32 | 42.52 | 1,398,535 | +0.51(+1.21%) |
Oct 30, 2018 | 40.60 | 42.10 | 40.51 | 42.01 | 1,081,279 | +1.41(+3.48%) |
Oct 29, 2018 | 41.09 | 41.69 | 40.14 | 40.60 | 630,724 | -0.04(-0.10%) |
Oct 26, 2018 | 39.79 | 41.18 | 39.48 | 40.64 | 1,158,468 | +0.51(+1.26%) |
Oct 25, 2018 | 39.87 | 40.38 | 39.79 | 40.13 | 1,333,998 | +0.35(+0.88%) |
Oct 24, 2018 | 41.05 | 41.31 | 39.72 | 39.78 | 1,671,284 | -1.30(-3.16%) |
Oct 23, 2018 | 40.32 | 41.19 | 39.57 | 41.08 | 1,649,675 | +0.27(+0.67%) |
Oct 22, 2018 | 41.67 | 41.88 | 40.79 | 40.80 | 1,030,733 | -0.86(-2.06%) |
Oct 19, 2018 | 41.84 | 42.33 | 41.50 | 41.66 | 779,390 | -0.15(-0.35%) |
Oct 18, 2018 | 42.68 | 43.02 | 41.64 | 41.81 | 1,516,731 | -1.31(-3.03%) |
Oct 17, 2018 | 42.87 | 43.40 | 42.62 | 43.11 | 1,123,381 | +0.23(+0.55%) |
Oct 16, 2018 | 42.18 | 43.01 | 41.68 | 42.88 | 1,006,789 | +0.73(+1.73%) |
Oct 15, 2018 | 41.95 | 42.49 | 41.77 | 42.15 | 998,061 | +0.15(+0.35%) |
Oct 12, 2018 | 42.16 | 42.34 | 41.31 | 42.00 | 1,546,060 | +0.25(+0.61%) |
Oct 11, 2018 | 42.77 | 43.15 | 41.74 | 41.75 | 2,830,414 | -1.02(-2.39%) |
Oct 10, 2018 | 43.72 | 43.99 | 42.72 | 42.77 | 1,301,823 | -1.12(-2.55%) |
Oct 09, 2018 | 45.64 | 45.72 | 43.80 | 43.89 | 1,616,991 | -1.97(-4.29%) |
Oct 08, 2018 | 45.61 | 46.10 | 45.61 | 45.86 | 1,082,904 | +0.46(+1.01%) |
Oct 05, 2018 | 45.72 | 46.05 | 45.03 | 45.40 | 967,031 | -0.38(-0.83%) |
Oct 04, 2018 | 46.26 | 46.26 | 45.45 | 45.78 | 1,054,222 | -0.60(-1.30%) |
Oct 03, 2018 | 47.17 | 47.33 | 46.35 | 46.39 | 1,521,864 | -0.67(-1.43%) |
Oct 02, 2018 | 46.87 | 47.33 | 46.66 | 47.06 | 1,424,541 | +0.08(+0.17%) |
Oct 01, 2018 | 47.33 | 47.39 | 46.75 | 46.98 | 1,225,191 | -0.19(-0.39%) |
Sep 28, 2018 | 47.27 | 47.56 | 47.15 | 47.17 | 1,033,613 | -0.18(-0.37%) |
Sep 27, 2018 | 47.38 | 47.82 | 47.21 | 47.34 | 1,183,753 | +0.15(+0.31%) |
Sep 26, 2018 | 46.55 | 47.48 | 46.25 | 47.20 | 1,371,761 | +0.72(+1.55%) |
Sep 25, 2018 | 48.80 | 48.88 | 46.25 | 46.48 | 2,370,373 | -2.25(-4.62%) |
Sep 24, 2018 | 48.78 | 48.98 | 48.46 | 48.73 | 1,265,070 | -0.15(-0.30%) |
Sep 21, 2018 | 49.15 | 49.26 | 48.71 | 48.87 | 1,502,663 | -0.38(-0.77%) |
Sep 20, 2018 | 49.13 | 49.61 | 49.08 | 49.25 | 649,496 | +0.31(+0.64%) |
Sep 19, 2018 | 49.44 | 49.67 | 48.87 | 48.94 | 686,628 | -0.59(-1.20%) |
Sep 18, 2018 | 49.06 | 49.61 | 48.70 | 49.54 | 1,342,455 | +0.49(+0.99%) |
Sep 17, 2018 | 48.71 | 49.10 | 48.41 | 49.05 | 973,043 | +0.37(+0.76%) |
Sep 14, 2018 | 47.82 | 48.77 | 47.66 | 48.68 | 882,290 | +0.92(+1.92%) |
Sep 13, 2018 | 47.43 | 48.19 | 47.43 | 47.76 | 972,334 | +0.36(+0.76%) |
Sep 12, 2018 | 47.01 | 47.57 | 46.87 | 47.40 | 837,692 | +0.40(+0.85%) |
Sep 11, 2018 | 47.11 | 47.11 | 46.38 | 47.00 | 657,295 | -0.27(-0.58%) |
Sep 10, 2018 | 47.07 | 47.60 | 46.97 | 47.27 | 948,008 | +0.51(+1.08%) |
Sep 07, 2018 | 47.14 | 47.23 | 46.62 | 46.77 | 558,407 | -0.26(-0.56%) |
Sep 06, 2018 | 46.72 | 47.17 | 46.57 | 47.03 | 779,112 | +0.30(+0.65%) |
Sep 05, 2018 | 46.00 | 46.96 | 45.99 | 46.73 | 1,125,253 | +0.65(+1.42%) |