Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.88 | 47.01 | 46.55 | 46.84 | 31,222 | +0.03(+0.06%) |
Nov 29, 2018 | 47.05 | 47.43 | 46.65 | 46.81 | 25,073 | -0.27(-0.57%) |
Nov 28, 2018 | 47.05 | 47.28 | 46.35 | 47.08 | 29,172 | +0.23(+0.49%) |
Nov 27, 2018 | 46.96 | 47.34 | 46.30 | 46.85 | 25,657 | -0.06(-0.13%) |
Nov 26, 2018 | 47.51 | 47.95 | 46.78 | 46.91 | 37,360 | -0.30(-0.64%) |
Nov 23, 2018 | 47.20 | 47.47 | 46.98 | 47.21 | 12,877 | -0.10(-0.21%) |
Nov 22, 2018 | 47.18 | 47.59 | 47.18 | 47.31 | 17,862 | +0.23(+0.49%) |
Nov 21, 2018 | 46.36 | 47.23 | 45.85 | 47.08 | 70,154 | +0.98(+2.13%) |
Nov 20, 2018 | 47.83 | 47.87 | 45.68 | 46.10 | 88,674 | -1.89(-3.94%) |
Nov 19, 2018 | 48.86 | 49.08 | 47.69 | 47.99 | 41,360 | -0.87(-1.78%) |
Nov 16, 2018 | 48.86 | 49.19 | 48.12 | 48.86 | 27,370 | -0.01(-0.02%) |
Nov 15, 2018 | 49.84 | 49.84 | 48.63 | 48.87 | 47,691 | -0.98(-1.97%) |
Nov 14, 2018 | 50.00 | 52.14 | 49.82 | 49.85 | 121,985 | +0.00(+0.00%) |
Nov 13, 2018 | 49.25 | 50.58 | 49.25 | 49.85 | 133,389 | +0.94(+1.92%) |
Nov 12, 2018 | 49.38 | 49.38 | 48.09 | 48.91 | 91,259 | -0.39(-0.79%) |
Nov 09, 2018 | 49.30 | 49.62 | 48.96 | 49.30 | 75,791 | -0.34(-0.68%) |
Nov 08, 2018 | 50.59 | 50.99 | 48.36 | 49.64 | 92,240 | -1.41(-2.76%) |
Nov 07, 2018 | 52.32 | 53.00 | 50.60 | 51.05 | 54,675 | -0.98(-1.88%) |
Nov 06, 2018 | 52.79 | 53.39 | 51.87 | 52.03 | 53,925 | -0.86(-1.63%) |
Nov 05, 2018 | 53.63 | 54.21 | 52.27 | 52.89 | 46,263 | -0.73(-1.36%) |
Nov 02, 2018 | 57.49 | 58.63 | 52.65 | 53.62 | 85,270 | -1.91(-3.44%) |
Nov 01, 2018 | 53.03 | 56.46 | 53.03 | 55.53 | 154,798 | +2.52(+4.75%) |
Oct 31, 2018 | 52.64 | 53.30 | 52.63 | 53.01 | 211,189 | +0.78(+1.49%) |
Oct 30, 2018 | 51.57 | 52.27 | 51.09 | 52.23 | 84,311 | +0.72(+1.40%) |
Oct 29, 2018 | 53.25 | 53.30 | 51.25 | 51.51 | 46,563 | -1.45(-2.74%) |
Oct 26, 2018 | 53.00 | 53.17 | 52.31 | 52.96 | 115,525 | -0.32(-0.60%) |
Oct 25, 2018 | 52.37 | 53.64 | 52.37 | 53.28 | 60,794 | +1.02(+1.95%) |
Oct 24, 2018 | 52.65 | 53.07 | 52.02 | 52.26 | 135,839 | -0.14(-0.27%) |
Oct 23, 2018 | 52.30 | 52.70 | 51.67 | 52.40 | 62,030 | -0.16(-0.30%) |
Oct 22, 2018 | 52.26 | 53.22 | 52.26 | 52.56 | 53,527 | +0.48(+0.92%) |
Oct 19, 2018 | 51.92 | 52.96 | 51.92 | 52.08 | 124,276 | +0.35(+0.68%) |
Oct 18, 2018 | 53.41 | 53.41 | 51.22 | 51.73 | 84,573 | -1.67(-3.13%) |
Oct 17, 2018 | 53.94 | 54.23 | 53.30 | 53.40 | 65,708 | -0.38(-0.71%) |
Oct 16, 2018 | 53.69 | 53.88 | 53.30 | 53.78 | 91,859 | +0.21(+0.39%) |
Oct 15, 2018 | 55.15 | 55.15 | 53.38 | 53.57 | 67,594 | -1.33(-2.42%) |
Oct 12, 2018 | 54.03 | 56.08 | 54.03 | 54.90 | 97,636 | +1.30(+2.43%) |
Oct 11, 2018 | 53.50 | 54.63 | 53.47 | 53.60 | 99,791 | -0.16(-0.30%) |
Oct 10, 2018 | 55.66 | 55.67 | 53.47 | 53.76 | 157,608 | -1.92(-3.45%) |
Oct 09, 2018 | 56.79 | 56.79 | 55.65 | 55.68 | 30,508 | -1.05(-1.85%) |
Oct 05, 2018 | 56.73 | 56.73 | 56.73 | 0 | -0.17(-0.30%) | |
Oct 04, 2018 | 57.75 | 57.76 | 56.03 | 56.90 | 65,345 | -0.68(-1.18%) |
Oct 03, 2018 | 58.09 | 58.36 | 57.36 | 57.58 | 29,210 | -0.52(-0.90%) |
Oct 02, 2018 | 58.44 | 58.50 | 57.77 | 58.10 | 25,102 | -0.29(-0.50%) |
Oct 01, 2018 | 59.37 | 59.66 | 58.14 | 58.39 | 116,694 | -0.82(-1.38%) |
Sep 28, 2018 | 57.42 | 59.45 | 57.31 | 59.21 | 207,635 | +1.71(+2.97%) |
Sep 27, 2018 | 56.13 | 57.50 | 55.96 | 57.50 | 210,716 | +1.65(+2.95%) |
Sep 26, 2018 | 55.09 | 56.19 | 55.09 | 55.85 | 98,701 | +0.77(+1.40%) |
Sep 25, 2018 | 56.03 | 56.32 | 55.06 | 55.08 | 65,625 | -0.76(-1.36%) |
Sep 24, 2018 | 56.82 | 56.96 | 55.29 | 55.84 | 33,777 | -0.82(-1.45%) |
Sep 21, 2018 | 57.24 | 57.41 | 56.66 | 56.66 | 42,108 | -0.40(-0.70%) |
Sep 20, 2018 | 55.74 | 57.28 | 55.74 | 57.06 | 58,214 | +1.31(+2.35%) |
Sep 19, 2018 | 57.50 | 57.50 | 55.17 | 55.75 | 76,104 | -1.85(-3.21%) |
Sep 18, 2018 | 58.76 | 58.76 | 57.53 | 57.60 | 36,586 | -0.31(-0.54%) |
Sep 17, 2018 | 58.18 | 58.24 | 57.65 | 57.91 | 26,410 | -0.27(-0.46%) |
Sep 14, 2018 | 57.86 | 59.41 | 57.67 | 58.18 | 47,979 | +0.38(+0.66%) |
Sep 13, 2018 | 56.20 | 58.48 | 56.20 | 57.80 | 43,312 | +1.66(+2.96%) |
Sep 12, 2018 | 56.25 | 56.61 | 56.00 | 56.14 | 409,668 | -0.04(-0.07%) |
Sep 11, 2018 | 56.50 | 56.72 | 55.76 | 56.18 | 76,680 | +0.16(+0.29%) |
Sep 10, 2018 | 56.05 | 56.25 | 55.95 | 56.02 | 132,323 | +0.04(+0.07%) |
Sep 07, 2018 | 56.02 | 56.43 | 55.95 | 55.98 | 34,051 | -0.08(-0.14%) |
Sep 06, 2018 | 56.19 | 56.35 | 55.88 | 56.06 | 47,185 | -0.15(-0.27%) |
Sep 05, 2018 | 56.26 | 56.75 | 56.18 | 56.21 | 123,139 | -0.19(-0.34%) |