Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.76 | 45.82 | 45.61 | 45.81 | 84,668 | -0.34(-0.73%) |
Nov 29, 2018 | 46.07 | 46.23 | 45.99 | 46.15 | 214,388 | -0.24(-0.52%) |
Nov 28, 2018 | 45.75 | 46.45 | 45.61 | 46.39 | 131,732 | +0.61(+1.34%) |
Nov 27, 2018 | 45.74 | 45.78 | 45.59 | 45.78 | 127,816 | -0.15(-0.32%) |
Nov 26, 2018 | 45.73 | 45.96 | 45.71 | 45.92 | 50,167 | +0.66(+1.46%) |
Nov 23, 2018 | 45.17 | 45.34 | 45.17 | 45.26 | 29,008 | +0.04(+0.09%) |
Nov 21, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.47(+1.05%) | |
Nov 20, 2018 | 44.99 | 45.11 | 44.70 | 44.75 | 451,924 | -0.95(-2.08%) |
Nov 19, 2018 | 46.20 | 46.26 | 45.65 | 45.71 | 167,641 | -0.34(-0.74%) |
Nov 16, 2018 | 45.96 | 46.11 | 45.88 | 46.04 | 118,511 | -0.02(-0.03%) |
Nov 15, 2018 | 45.67 | 46.15 | 45.48 | 46.06 | 180,499 | -0.50(-1.07%) |
Nov 14, 2018 | 46.66 | 46.73 | 46.19 | 46.56 | 83,731 | +0.15(+0.33%) |
Nov 13, 2018 | 46.36 | 46.67 | 46.30 | 46.41 | 40,922 | +0.16(+0.35%) |
Nov 12, 2018 | 46.74 | 46.74 | 46.20 | 46.25 | 149,093 | -1.27(-2.67%) |
Nov 09, 2018 | 47.57 | 47.64 | 47.33 | 47.51 | 19,834 | -0.18(-0.37%) |
Nov 08, 2018 | 48.06 | 48.10 | 47.61 | 47.69 | 257,623 | -0.74(-1.53%) |
Nov 07, 2018 | 48.31 | 48.46 | 48.20 | 48.43 | 140,650 | +0.47(+0.98%) |
Nov 06, 2018 | 47.77 | 47.96 | 47.72 | 47.96 | 69,807 | +0.07(+0.15%) |
Nov 05, 2018 | 47.92 | 47.98 | 47.74 | 47.89 | 111,109 | -0.13(-0.27%) |
Nov 02, 2018 | 48.23 | 48.35 | 47.76 | 48.02 | 142,188 | +0.24(+0.51%) |
Nov 01, 2018 | 47.51 | 47.78 | 47.39 | 47.78 | 58,609 | +1.11(+2.37%) |
Oct 31, 2018 | 46.58 | 46.89 | 46.58 | 46.67 | 96,714 | +0.37(+0.80%) |
Oct 30, 2018 | 46.03 | 46.35 | 45.97 | 46.30 | 136,088 | +0.35(+0.75%) |
Oct 29, 2018 | 46.41 | 46.43 | 45.60 | 45.96 | 85,629 | +0.26(+0.57%) |
Oct 26, 2018 | 45.34 | 45.90 | 45.19 | 45.70 | 210,122 | +0.02(+0.04%) |
Oct 25, 2018 | 45.68 | 45.86 | 45.55 | 45.68 | 165,683 | +0.48(+1.07%) |
Oct 24, 2018 | 46.03 | 46.06 | 45.18 | 45.20 | 360,964 | -1.04(-2.25%) |
Oct 23, 2018 | 46.01 | 46.42 | 45.79 | 46.24 | 260,507 | -0.77(-1.65%) |
Oct 22, 2018 | 47.21 | 47.29 | 46.88 | 47.01 | 188,356 | -0.43(-0.90%) |
Oct 19, 2018 | 47.16 | 47.58 | 47.15 | 47.44 | 44,131 | -0.11(-0.24%) |
Oct 18, 2018 | 48.03 | 48.08 | 47.39 | 47.55 | 72,925 | -0.75(-1.55%) |
Oct 17, 2018 | 48.41 | 48.47 | 48.16 | 48.30 | 181,108 | -0.47(-0.96%) |
Oct 16, 2018 | 48.54 | 48.80 | 48.52 | 48.77 | 109,078 | +1.05(+2.20%) |
Oct 15, 2018 | 47.68 | 47.84 | 47.57 | 47.72 | 177,999 | -0.42(-0.87%) |
Oct 12, 2018 | 48.22 | 48.22 | 47.71 | 48.14 | 129,420 | +0.36(+0.76%) |
Oct 11, 2018 | 48.17 | 48.20 | 47.51 | 47.78 | 379,773 | -0.53(-1.11%) |
Oct 10, 2018 | 49.03 | 49.03 | 48.22 | 48.31 | 250,691 | -0.97(-1.96%) |
Oct 09, 2018 | 48.87 | 49.33 | 48.81 | 49.28 | 159,148 | -0.19(-0.38%) |
Oct 08, 2018 | 49.14 | 49.51 | 49.13 | 49.47 | 98,213 | -0.56(-1.11%) |
Oct 05, 2018 | 50.05 | 50.11 | 49.80 | 50.02 | 72,272 | -0.42(-0.83%) |
Oct 04, 2018 | 50.61 | 50.63 | 50.24 | 50.44 | 138,055 | -0.43(-0.84%) |
Oct 03, 2018 | 51.02 | 51.09 | 50.82 | 50.87 | 52,557 | +0.01(+0.02%) |
Oct 02, 2018 | 50.78 | 50.94 | 50.73 | 50.86 | 80,370 | -0.32(-0.63%) |
Oct 01, 2018 | 51.45 | 51.46 | 51.09 | 51.18 | 26,722 | +0.12(+0.24%) |
Sep 28, 2018 | 51.05 | 51.30 | 50.93 | 51.06 | 81,445 | -0.60(-1.16%) |
Sep 27, 2018 | 51.84 | 52.05 | 51.66 | 51.66 | 106,205 | -0.48(-0.93%) |
Sep 26, 2018 | 52.06 | 52.46 | 52.01 | 52.14 | 35,646 | -0.17(-0.32%) |
Sep 25, 2018 | 52.41 | 52.43 | 52.20 | 52.31 | 71,306 | -0.03(-0.06%) |
Sep 24, 2018 | 52.64 | 52.65 | 52.33 | 52.34 | 35,511 | -0.14(-0.27%) |
Sep 21, 2018 | 52.56 | 52.59 | 52.49 | 52.49 | 27,076 | -0.38(-0.73%) |
Sep 20, 2018 | 52.78 | 52.92 | 52.65 | 52.87 | 48,681 | +0.59(+1.13%) |
Sep 19, 2018 | 52.21 | 52.34 | 52.16 | 52.28 | 50,796 | +0.03(+0.06%) |
Sep 18, 2018 | 52.22 | 52.34 | 52.18 | 52.25 | 56,977 | +0.23(+0.45%) |
Sep 17, 2018 | 52.12 | 52.24 | 52.01 | 52.01 | 41,053 | +0.46(+0.90%) |
Sep 14, 2018 | 51.63 | 51.77 | 51.48 | 51.55 | 84,597 | -0.06(-0.12%) |
Sep 13, 2018 | 51.70 | 51.78 | 51.56 | 51.61 | 74,941 | +0.31(+0.61%) |
Sep 12, 2018 | 51.12 | 51.51 | 51.12 | 51.30 | 74,250 | +0.31(+0.61%) |
Sep 11, 2018 | 50.76 | 51.00 | 50.63 | 50.99 | 76,890 | +0.02(+0.03%) |
Sep 10, 2018 | 51.07 | 51.12 | 50.96 | 50.97 | 193,638 | +0.46(+0.90%) |
Sep 07, 2018 | 50.36 | 50.67 | 50.24 | 50.51 | 123,527 | -0.38(-0.76%) |
Sep 06, 2018 | 50.96 | 51.06 | 50.75 | 50.90 | 171,208 | -0.30(-0.58%) |
Sep 05, 2018 | 51.33 | 51.39 | 51.00 | 51.20 | 49,706 | +0.03(+0.06%) |