Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.88 | 44.75 | 43.88 | 44.31 | 255,249 | +0.22(+0.50%) |
Nov 29, 2018 | 44.51 | 45.09 | 43.90 | 44.09 | 265,210 | -0.44(-0.99%) |
Nov 28, 2018 | 42.59 | 44.69 | 42.59 | 44.53 | 337,987 | +2.14(+5.06%) |
Nov 27, 2018 | 43.49 | 43.73 | 42.28 | 42.39 | 312,391 | -1.42(-3.23%) |
Nov 26, 2018 | 44.09 | 45.43 | 43.37 | 43.80 | 349,561 | +0.24(+0.55%) |
Nov 23, 2018 | 43.06 | 43.97 | 43.06 | 43.56 | 87,657 | +0.13(+0.30%) |
Nov 21, 2018 | 43.43 | 43.43 | 43.43 | 0 | +0.81(+1.89%) | |
Nov 20, 2018 | 43.69 | 44.18 | 42.51 | 42.62 | 301,121 | -2.40(-5.34%) |
Nov 19, 2018 | 45.60 | 45.71 | 44.72 | 45.03 | 203,536 | -0.56(-1.22%) |
Nov 16, 2018 | 45.73 | 46.26 | 45.30 | 45.59 | 283,331 | -0.41(-0.89%) |
Nov 15, 2018 | 45.63 | 46.35 | 45.39 | 45.99 | 255,292 | +0.18(+0.39%) |
Nov 14, 2018 | 45.74 | 46.45 | 45.43 | 45.82 | 187,180 | +0.40(+0.88%) |
Nov 13, 2018 | 45.98 | 46.61 | 45.28 | 45.42 | 291,775 | -0.34(-0.74%) |
Nov 12, 2018 | 46.58 | 46.94 | 45.66 | 45.76 | 322,772 | -0.67(-1.44%) |
Nov 09, 2018 | 48.23 | 48.23 | 45.97 | 46.42 | 373,797 | -1.89(-3.92%) |
Nov 08, 2018 | 48.19 | 48.71 | 47.75 | 48.32 | 148,035 | +0.00(+0.00%) |
Nov 07, 2018 | 48.40 | 48.98 | 47.30 | 48.32 | 407,072 | +0.03(+0.06%) |
Nov 06, 2018 | 49.21 | 49.21 | 48.24 | 48.29 | 357,883 | +0.18(+0.37%) |
Nov 05, 2018 | 46.37 | 48.37 | 46.02 | 48.11 | 426,478 | +1.92(+4.17%) |
Nov 02, 2018 | 46.53 | 47.06 | 45.58 | 46.18 | 358,652 | -0.13(-0.28%) |
Nov 01, 2018 | 45.76 | 46.41 | 44.78 | 46.31 | 483,345 | +0.63(+1.38%) |
Oct 31, 2018 | 46.86 | 47.41 | 45.66 | 45.69 | 351,238 | -0.81(-1.74%) |
Oct 30, 2018 | 46.45 | 47.26 | 45.88 | 46.49 | 539,004 | +0.05(+0.11%) |
Oct 29, 2018 | 47.19 | 48.27 | 45.81 | 46.44 | 662,750 | +0.37(+0.80%) |
Oct 26, 2018 | 44.14 | 47.31 | 42.75 | 46.07 | 1,292,694 | +2.40(+5.50%) |
Oct 25, 2018 | 41.52 | 43.80 | 41.52 | 43.67 | 418,951 | +2.38(+5.77%) |
Oct 24, 2018 | 43.50 | 43.77 | 41.25 | 41.29 | 403,852 | -2.08(-4.80%) |
Oct 23, 2018 | 43.77 | 43.92 | 42.59 | 43.37 | 475,007 | -1.18(-2.64%) |
Oct 22, 2018 | 43.55 | 44.77 | 43.25 | 44.55 | 302,003 | +0.83(+1.89%) |
Oct 19, 2018 | 43.95 | 44.07 | 43.19 | 43.72 | 448,115 | -0.23(-0.52%) |
Oct 18, 2018 | 45.01 | 45.21 | 43.77 | 43.95 | 343,732 | -1.49(-3.27%) |
Oct 17, 2018 | 45.79 | 45.79 | 44.92 | 45.44 | 227,919 | -0.36(-0.78%) |
Oct 16, 2018 | 44.98 | 45.88 | 44.44 | 45.80 | 337,376 | +1.28(+2.87%) |
Oct 15, 2018 | 43.18 | 45.10 | 43.00 | 44.52 | 454,301 | +1.33(+3.07%) |
Oct 12, 2018 | 43.53 | 43.67 | 42.38 | 43.19 | 366,475 | +0.73(+1.71%) |
Oct 11, 2018 | 43.23 | 44.27 | 42.31 | 42.47 | 481,593 | -0.86(-1.98%) |
Oct 10, 2018 | 43.90 | 44.39 | 43.23 | 43.32 | 371,614 | -0.79(-1.79%) |
Oct 09, 2018 | 44.83 | 45.71 | 44.03 | 44.11 | 299,330 | -0.73(-1.62%) |
Oct 08, 2018 | 43.54 | 45.28 | 43.16 | 44.84 | 410,191 | +1.34(+3.07%) |
Oct 05, 2018 | 44.01 | 44.01 | 42.68 | 43.50 | 306,298 | -0.48(-1.09%) |
Oct 04, 2018 | 44.32 | 44.40 | 43.87 | 43.98 | 180,625 | -0.42(-0.94%) |
Oct 03, 2018 | 43.83 | 44.65 | 43.83 | 44.40 | 244,634 | +0.55(+1.25%) |
Oct 02, 2018 | 44.10 | 44.35 | 43.64 | 43.85 | 334,953 | -0.42(-0.95%) |
Oct 01, 2018 | 45.61 | 45.95 | 44.00 | 44.27 | 331,465 | -1.20(-2.63%) |
Sep 28, 2018 | 45.12 | 45.67 | 44.77 | 45.47 | 232,883 | +0.30(+0.66%) |
Sep 27, 2018 | 45.87 | 46.04 | 44.92 | 45.17 | 223,940 | -0.55(-1.20%) |
Sep 26, 2018 | 46.11 | 46.46 | 45.52 | 45.72 | 242,317 | -0.30(-0.65%) |
Sep 25, 2018 | 46.76 | 46.81 | 45.96 | 46.01 | 175,094 | -0.70(-1.49%) |
Sep 24, 2018 | 47.01 | 47.01 | 45.77 | 46.71 | 170,369 | -0.40(-0.85%) |
Sep 21, 2018 | 47.76 | 48.05 | 46.86 | 47.11 | 391,248 | -0.50(-1.05%) |
Sep 20, 2018 | 47.86 | 48.26 | 47.46 | 47.61 | 175,243 | +0.10(+0.21%) |
Sep 19, 2018 | 48.16 | 48.36 | 47.26 | 47.51 | 199,844 | -0.55(-1.14%) |
Sep 18, 2018 | 47.56 | 48.31 | 47.06 | 48.06 | 214,289 | +0.65(+1.37%) |
Sep 17, 2018 | 48.11 | 48.16 | 46.76 | 47.41 | 265,869 | -0.75(-1.55%) |
Sep 14, 2018 | 47.66 | 48.56 | 47.56 | 48.16 | 236,494 | +0.55(+1.15%) |
Sep 13, 2018 | 48.61 | 48.98 | 47.16 | 47.61 | 335,402 | -0.90(-1.85%) |
Sep 12, 2018 | 48.91 | 49.26 | 48.31 | 48.51 | 114,043 | -0.50(-1.02%) |
Sep 11, 2018 | 49.35 | 49.35 | 48.61 | 49.01 | 165,198 | -0.35(-0.71%) |
Sep 10, 2018 | 48.21 | 49.50 | 47.71 | 49.35 | 306,302 | +1.45(+3.02%) |
Sep 07, 2018 | 48.46 | 48.56 | 47.51 | 47.91 | 227,768 | -0.75(-1.54%) |
Sep 06, 2018 | 49.65 | 50.60 | 48.51 | 48.66 | 192,296 | -1.10(-2.20%) |
Sep 05, 2018 | 49.85 | 50.50 | 48.81 | 49.75 | 506,633 | -0.25(-0.50%) |