Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.77 | 46.97 | 46.46 | 46.84 | 1,552,141 | +0.08(+0.17%) |
Nov 29, 2018 | 47.13 | 47.40 | 46.63 | 46.76 | 1,064,855 | -0.73(-1.54%) |
Nov 28, 2018 | 46.38 | 47.49 | 46.29 | 47.49 | 1,419,774 | +1.15(+2.48%) |
Nov 27, 2018 | 46.59 | 46.86 | 45.84 | 46.34 | 1,017,778 | -0.44(-0.93%) |
Nov 26, 2018 | 46.13 | 46.88 | 46.08 | 46.78 | 1,172,821 | +1.06(+2.32%) |
Nov 23, 2018 | 45.69 | 46.16 | 45.48 | 45.72 | 447,231 | -0.32(-0.70%) |
Nov 21, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.87 | 47.05 | 46.00 | 46.16 | 1,301,403 | -0.99(-2.11%) |
Nov 19, 2018 | 47.23 | 47.61 | 46.92 | 47.16 | 1,101,080 | -0.05(-0.10%) |
Nov 16, 2018 | 46.64 | 47.33 | 46.49 | 47.21 | 1,061,211 | +0.34(+0.73%) |
Nov 15, 2018 | 45.85 | 46.95 | 45.56 | 46.87 | 977,887 | +0.64(+1.39%) |
Nov 14, 2018 | 47.59 | 47.61 | 45.95 | 46.22 | 1,542,526 | -1.13(-2.38%) |
Nov 13, 2018 | 47.56 | 48.11 | 47.19 | 47.35 | 808,974 | -0.12(-0.25%) |
Nov 12, 2018 | 48.25 | 48.34 | 47.37 | 47.47 | 1,124,083 | -0.80(-1.65%) |
Nov 09, 2018 | 47.95 | 48.45 | 47.83 | 48.27 | 931,757 | +0.15(+0.30%) |
Nov 08, 2018 | 48.17 | 48.68 | 47.84 | 48.12 | 1,509,891 | -0.29(-0.60%) |
Nov 07, 2018 | 48.29 | 48.62 | 47.70 | 48.41 | 1,272,048 | +0.22(+0.46%) |
Nov 06, 2018 | 47.42 | 48.34 | 47.42 | 48.19 | 1,630,599 | +0.69(+1.45%) |
Nov 05, 2018 | 45.02 | 47.59 | 44.88 | 47.50 | 2,001,185 | +2.44(+5.42%) |
Nov 02, 2018 | 46.24 | 46.45 | 44.80 | 45.06 | 1,746,185 | -0.85(-1.84%) |
Nov 01, 2018 | 45.58 | 45.94 | 45.44 | 45.90 | 1,528,892 | +0.58(+1.29%) |
Oct 31, 2018 | 45.34 | 45.93 | 45.19 | 45.32 | 1,533,896 | +0.43(+0.95%) |
Oct 30, 2018 | 44.33 | 44.95 | 43.96 | 44.89 | 1,420,370 | +0.80(+1.81%) |
Oct 29, 2018 | 44.39 | 44.90 | 43.69 | 44.09 | 1,768,434 | +0.10(+0.22%) |
Oct 26, 2018 | 44.16 | 44.59 | 43.65 | 43.99 | 1,865,262 | -0.54(-1.20%) |
Oct 25, 2018 | 43.90 | 44.86 | 43.83 | 44.53 | 1,654,054 | +0.90(+2.05%) |
Oct 24, 2018 | 44.88 | 44.94 | 43.59 | 43.63 | 1,534,327 | -1.31(-2.92%) |
Oct 23, 2018 | 44.66 | 45.14 | 44.41 | 44.95 | 1,454,395 | -0.38(-0.84%) |
Oct 22, 2018 | 45.75 | 46.05 | 45.23 | 45.33 | 1,212,769 | -0.42(-0.91%) |
Oct 19, 2018 | 45.37 | 46.11 | 45.17 | 45.75 | 1,196,315 | +0.24(+0.53%) |
Oct 18, 2018 | 45.94 | 46.40 | 45.39 | 45.50 | 1,018,427 | -0.55(-1.20%) |
Oct 17, 2018 | 45.68 | 46.50 | 45.46 | 46.06 | 1,376,803 | +0.25(+0.55%) |
Oct 16, 2018 | 45.83 | 45.89 | 45.37 | 45.80 | 911,204 | +0.21(+0.47%) |
Oct 15, 2018 | 45.49 | 46.08 | 45.42 | 45.59 | 1,656,111 | +0.04(+0.09%) |
Oct 12, 2018 | 46.42 | 46.52 | 44.78 | 45.55 | 2,191,670 | -0.43(-0.93%) |
Oct 11, 2018 | 47.76 | 47.76 | 45.94 | 45.98 | 2,689,367 | -1.92(-4.00%) |
Oct 10, 2018 | 49.22 | 49.38 | 47.89 | 47.90 | 1,432,627 | -1.47(-2.98%) |
Oct 09, 2018 | 49.48 | 49.71 | 48.96 | 49.37 | 1,384,377 | -0.16(-0.31%) |
Oct 08, 2018 | 48.56 | 49.58 | 48.45 | 49.52 | 1,302,920 | +0.92(+1.90%) |
Oct 05, 2018 | 48.97 | 49.25 | 48.55 | 48.60 | 1,045,183 | -0.41(-0.83%) |
Oct 04, 2018 | 48.78 | 49.05 | 48.71 | 49.01 | 1,822,269 | +0.19(+0.40%) |
Oct 03, 2018 | 48.99 | 49.19 | 48.62 | 48.81 | 1,658,125 | +0.05(+0.10%) |
Oct 02, 2018 | 48.88 | 49.02 | 48.66 | 48.76 | 1,518,213 | -0.15(-0.30%) |
Oct 01, 2018 | 49.04 | 49.34 | 48.70 | 48.91 | 1,185,865 | +0.02(+0.04%) |
Sep 28, 2018 | 48.42 | 48.98 | 48.31 | 48.89 | 1,441,353 | +0.28(+0.58%) |
Sep 27, 2018 | 48.64 | 48.87 | 48.38 | 48.61 | 1,214,280 | -0.03(-0.06%) |
Sep 26, 2018 | 49.49 | 49.49 | 48.61 | 48.64 | 1,029,318 | -0.75(-1.52%) |
Sep 25, 2018 | 49.94 | 49.94 | 49.38 | 49.39 | 1,411,615 | -0.28(-0.57%) |
Sep 24, 2018 | 50.39 | 50.50 | 49.60 | 49.67 | 1,463,517 | -0.71(-1.41%) |
Sep 21, 2018 | 50.93 | 50.93 | 50.34 | 50.38 | 5,665,754 | -0.39(-0.77%) |
Sep 20, 2018 | 50.66 | 50.95 | 50.59 | 50.77 | 1,563,303 | +0.35(+0.69%) |
Sep 19, 2018 | 49.78 | 50.61 | 49.77 | 50.42 | 1,386,401 | +0.74(+1.49%) |
Sep 18, 2018 | 49.52 | 49.74 | 49.14 | 49.68 | 1,185,487 | +0.27(+0.55%) |
Sep 17, 2018 | 49.76 | 49.80 | 49.36 | 49.41 | 1,125,925 | -0.21(-0.43%) |
Sep 14, 2018 | 49.04 | 49.62 | 49.04 | 49.62 | 1,420,496 | +0.59(+1.21%) |
Sep 13, 2018 | 48.72 | 49.10 | 48.58 | 49.03 | 1,364,191 | +0.49(+1.00%) |
Sep 12, 2018 | 48.67 | 48.75 | 48.50 | 48.54 | 850,206 | -0.23(-0.48%) |
Sep 11, 2018 | 48.63 | 48.87 | 48.42 | 48.77 | 915,945 | +0.15(+0.30%) |
Sep 10, 2018 | 48.53 | 48.65 | 48.27 | 48.63 | 1,172,585 | +0.29(+0.60%) |
Sep 07, 2018 | 48.51 | 48.62 | 48.07 | 48.34 | 970,491 | -0.22(-0.46%) |
Sep 06, 2018 | 49.04 | 49.13 | 48.52 | 48.56 | 1,209,246 | -0.37(-0.76%) |
Sep 05, 2018 | 48.89 | 49.18 | 48.78 | 48.93 | 1,215,736 | +0.00(+0.00%) |