Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.91 | 45.77 | 43.71 | 45.31 | 553,414 | +0.23(+0.51%) |
Nov 29, 2018 | 45.32 | 46.47 | 43.14 | 45.08 | 522,253 | -0.19(-0.41%) |
Nov 28, 2018 | 44.15 | 45.37 | 43.86 | 45.26 | 783,060 | +1.10(+2.49%) |
Nov 27, 2018 | 47.29 | 47.29 | 43.35 | 44.16 | 615,877 | -3.30(-6.94%) |
Nov 26, 2018 | 47.13 | 47.50 | 46.43 | 47.46 | 546,933 | +0.77(+1.64%) |
Nov 23, 2018 | 46.22 | 47.65 | 46.22 | 46.69 | 103,969 | +0.13(+0.29%) |
Nov 21, 2018 | 46.56 | 46.56 | 46.56 | 0 | +0.73(+1.59%) | |
Nov 20, 2018 | 46.46 | 48.17 | 45.83 | 45.83 | 1,216,852 | -0.54(-1.16%) |
Nov 19, 2018 | 49.34 | 49.40 | 45.90 | 46.37 | 419,135 | -3.08(-6.22%) |
Nov 16, 2018 | 47.32 | 49.82 | 46.90 | 49.44 | 603,565 | +1.78(+3.74%) |
Nov 15, 2018 | 47.86 | 48.02 | 46.37 | 47.66 | 630,430 | -0.38(-0.80%) |
Nov 14, 2018 | 49.71 | 50.43 | 47.98 | 48.04 | 485,046 | -0.89(-1.82%) |
Nov 13, 2018 | 49.74 | 50.12 | 48.63 | 48.93 | 276,213 | -0.51(-1.03%) |
Nov 12, 2018 | 50.30 | 50.81 | 49.33 | 49.44 | 366,890 | -1.10(-2.18%) |
Nov 09, 2018 | 50.58 | 51.91 | 49.53 | 50.54 | 599,181 | -0.19(-0.38%) |
Nov 08, 2018 | 50.93 | 53.96 | 48.45 | 50.73 | 1,060,173 | -2.04(-3.87%) |
Nov 07, 2018 | 52.43 | 53.79 | 51.98 | 52.77 | 472,057 | -0.14(-0.27%) |
Nov 06, 2018 | 52.49 | 53.62 | 52.17 | 52.92 | 269,194 | +0.17(+0.33%) |
Nov 05, 2018 | 53.57 | 54.61 | 52.54 | 52.75 | 401,590 | -1.06(-1.98%) |
Nov 02, 2018 | 53.80 | 54.52 | 52.74 | 53.81 | 282,993 | +0.35(+0.66%) |
Nov 01, 2018 | 55.18 | 55.18 | 51.73 | 53.45 | 751,362 | -1.45(-2.63%) |
Oct 31, 2018 | 54.27 | 56.30 | 53.56 | 54.90 | 449,329 | +1.43(+2.67%) |
Oct 30, 2018 | 52.18 | 53.79 | 51.73 | 53.47 | 196,499 | +1.21(+2.31%) |
Oct 29, 2018 | 53.65 | 54.41 | 51.63 | 52.27 | 251,495 | -0.36(-0.69%) |
Oct 26, 2018 | 52.57 | 53.76 | 51.46 | 52.63 | 492,288 | -1.11(-2.07%) |
Oct 25, 2018 | 53.55 | 54.91 | 53.11 | 53.74 | 286,843 | +0.45(+0.84%) |
Oct 24, 2018 | 55.40 | 55.44 | 52.50 | 53.29 | 425,669 | -2.21(-3.99%) |
Oct 23, 2018 | 56.28 | 56.44 | 54.57 | 55.51 | 247,385 | -1.39(-2.44%) |
Oct 22, 2018 | 56.62 | 57.77 | 55.82 | 56.89 | 403,915 | +0.41(+0.73%) |
Oct 19, 2018 | 59.46 | 60.12 | 56.20 | 56.48 | 391,868 | -2.94(-4.95%) |
Oct 18, 2018 | 60.21 | 60.50 | 58.77 | 59.42 | 484,773 | -0.86(-1.43%) |
Oct 17, 2018 | 59.80 | 60.52 | 58.55 | 60.29 | 165,323 | +0.35(+0.59%) |
Oct 16, 2018 | 59.35 | 60.00 | 58.54 | 59.93 | 241,076 | +1.12(+1.91%) |
Oct 15, 2018 | 58.88 | 59.61 | 57.75 | 58.81 | 158,384 | -0.25(-0.42%) |
Oct 12, 2018 | 59.22 | 60.09 | 58.16 | 59.06 | 239,254 | +0.80(+1.38%) |
Oct 11, 2018 | 59.86 | 61.20 | 58.25 | 58.25 | 406,168 | -2.53(-4.16%) |
Oct 10, 2018 | 60.76 | 64.17 | 60.74 | 60.78 | 807,202 | +0.04(+0.06%) |
Oct 09, 2018 | 58.61 | 61.03 | 57.50 | 60.75 | 1,642,619 | +5.09(+9.14%) |
Oct 08, 2018 | 68.48 | 68.54 | 55.24 | 55.66 | 1,839,278 | -13.58(-19.62%) |
Oct 05, 2018 | 72.14 | 72.31 | 69.08 | 69.24 | 269,109 | -2.93(-4.06%) |
Oct 04, 2018 | 72.90 | 72.90 | 70.73 | 72.17 | 230,189 | -0.76(-1.04%) |
Oct 03, 2018 | 74.75 | 75.50 | 72.81 | 72.93 | 200,101 | -1.57(-2.11%) |
Oct 02, 2018 | 75.72 | 75.72 | 74.10 | 74.50 | 140,907 | -0.89(-1.18%) |
Oct 01, 2018 | 76.05 | 76.66 | 74.72 | 75.39 | 271,030 | -0.43(-0.57%) |
Sep 28, 2018 | 74.34 | 76.40 | 74.10 | 75.82 | 191,758 | +1.25(+1.67%) |
Sep 27, 2018 | 74.72 | 76.34 | 74.10 | 74.58 | 156,422 | -0.14(-0.19%) |
Sep 26, 2018 | 76.21 | 76.21 | 74.53 | 74.72 | 305,203 | -1.29(-1.70%) |
Sep 25, 2018 | 77.60 | 78.07 | 75.92 | 76.02 | 261,222 | -1.53(-1.98%) |
Sep 24, 2018 | 76.73 | 77.74 | 76.28 | 77.55 | 101,643 | +0.53(+0.68%) |
Sep 21, 2018 | 76.73 | 77.60 | 75.63 | 77.02 | 432,057 | +0.57(+0.75%) |
Sep 20, 2018 | 76.02 | 77.26 | 75.78 | 76.45 | 283,278 | +0.91(+1.20%) |
Sep 19, 2018 | 76.16 | 76.16 | 75.06 | 75.54 | 125,941 | -0.48(-0.63%) |
Sep 18, 2018 | 76.16 | 76.35 | 75.49 | 76.02 | 87,649 | +0.24(+0.32%) |
Sep 17, 2018 | 76.73 | 77.07 | 75.44 | 75.78 | 178,326 | -0.67(-0.88%) |
Sep 14, 2018 | 76.93 | 77.55 | 76.25 | 76.45 | 119,836 | -0.57(-0.75%) |
Sep 13, 2018 | 76.21 | 77.12 | 75.93 | 77.02 | 208,455 | +1.05(+1.39%) |
Sep 12, 2018 | 75.78 | 76.38 | 74.91 | 75.97 | 121,862 | +0.14(+0.19%) |
Sep 11, 2018 | 75.82 | 76.52 | 75.11 | 75.82 | 212,320 | -0.29(-0.38%) |
Sep 10, 2018 | 76.73 | 76.93 | 75.73 | 76.11 | 131,532 | -0.29(-0.38%) |
Sep 07, 2018 | 75.06 | 76.88 | 74.87 | 76.40 | 242,177 | +1.20(+1.59%) |
Sep 06, 2018 | 74.87 | 75.68 | 74.51 | 75.20 | 109,991 | +0.34(+0.45%) |
Sep 05, 2018 | 74.20 | 75.11 | 73.67 | 74.87 | 132,429 | +0.67(+0.90%) |