Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.76 | 47.02 | 45.76 | 46.78 | 1,473,170 | +0.71(+1.53%) |
Nov 29, 2018 | 45.90 | 46.33 | 45.53 | 46.08 | 880,706 | -0.14(-0.30%) |
Nov 28, 2018 | 45.71 | 46.31 | 45.11 | 46.22 | 940,538 | +0.55(+1.20%) |
Nov 27, 2018 | 45.35 | 46.02 | 45.35 | 45.67 | 946,667 | +0.23(+0.50%) |
Nov 26, 2018 | 45.05 | 46.04 | 44.81 | 45.44 | 577,714 | +0.98(+2.21%) |
Nov 23, 2018 | 44.29 | 45.11 | 44.18 | 44.46 | 235,257 | -0.19(-0.43%) |
Nov 21, 2018 | 44.65 | 44.65 | 44.65 | 0 | +0.41(+0.93%) | |
Nov 20, 2018 | 45.29 | 45.50 | 44.14 | 44.24 | 1,259,248 | -1.60(-3.50%) |
Nov 19, 2018 | 46.12 | 46.61 | 45.49 | 45.84 | 656,483 | -0.33(-0.72%) |
Nov 16, 2018 | 46.27 | 46.65 | 45.95 | 46.17 | 601,685 | -0.44(-0.95%) |
Nov 15, 2018 | 45.10 | 46.75 | 44.77 | 46.62 | 869,645 | +1.05(+2.29%) |
Nov 14, 2018 | 47.24 | 47.54 | 45.15 | 45.57 | 702,749 | -1.32(-2.82%) |
Nov 13, 2018 | 46.75 | 47.83 | 46.66 | 46.90 | 957,216 | +0.20(+0.43%) |
Nov 12, 2018 | 46.86 | 47.45 | 46.58 | 46.70 | 719,299 | -0.36(-0.76%) |
Nov 09, 2018 | 47.71 | 48.17 | 46.74 | 47.05 | 861,615 | -0.78(-1.62%) |
Nov 08, 2018 | 47.53 | 48.31 | 47.48 | 47.83 | 776,685 | +0.11(+0.24%) |
Nov 07, 2018 | 47.83 | 48.01 | 46.93 | 47.72 | 771,965 | +0.09(+0.18%) |
Nov 06, 2018 | 47.01 | 47.79 | 46.73 | 47.63 | 1,298,182 | +0.42(+0.89%) |
Nov 05, 2018 | 46.76 | 47.66 | 46.71 | 47.21 | 944,910 | +0.46(+0.99%) |
Nov 02, 2018 | 46.75 | 47.39 | 46.22 | 46.75 | 1,225,174 | +0.51(+1.09%) |
Nov 01, 2018 | 45.90 | 46.49 | 45.74 | 46.24 | 1,095,502 | +0.55(+1.20%) |
Oct 31, 2018 | 45.83 | 47.10 | 45.68 | 45.70 | 1,769,372 | +0.12(+0.27%) |
Oct 30, 2018 | 45.76 | 45.83 | 44.70 | 45.57 | 1,295,495 | +0.03(+0.08%) |
Oct 29, 2018 | 45.26 | 46.14 | 45.05 | 45.54 | 1,064,724 | +0.95(+2.14%) |
Oct 26, 2018 | 44.17 | 44.97 | 43.69 | 44.58 | 1,314,129 | -0.32(-0.71%) |
Oct 25, 2018 | 44.03 | 45.48 | 43.85 | 44.91 | 1,442,088 | +1.12(+2.56%) |
Oct 24, 2018 | 45.57 | 45.64 | 43.67 | 43.79 | 1,555,018 | -1.86(-4.07%) |
Oct 23, 2018 | 44.55 | 46.03 | 44.26 | 45.64 | 1,281,713 | +0.44(+0.98%) |
Oct 22, 2018 | 46.97 | 47.44 | 45.19 | 45.20 | 1,506,305 | -1.51(-3.23%) |
Oct 19, 2018 | 46.78 | 47.64 | 46.22 | 46.71 | 1,725,277 | -0.04(-0.09%) |
Oct 18, 2018 | 47.91 | 49.33 | 46.64 | 46.75 | 2,119,735 | -1.64(-3.39%) |
Oct 17, 2018 | 48.13 | 48.77 | 47.17 | 48.39 | 2,044,018 | -0.15(-0.30%) |
Oct 16, 2018 | 48.80 | 48.84 | 47.82 | 48.54 | 1,011,025 | -0.03(-0.07%) |
Oct 15, 2018 | 48.42 | 49.06 | 48.21 | 48.58 | 639,271 | +0.08(+0.16%) |
Oct 12, 2018 | 50.30 | 51.08 | 47.27 | 48.50 | 1,489,907 | -1.21(-2.43%) |
Oct 11, 2018 | 51.69 | 51.84 | 49.67 | 49.70 | 1,266,740 | -2.24(-4.31%) |
Oct 10, 2018 | 52.73 | 53.16 | 51.89 | 51.94 | 957,225 | -0.77(-1.46%) |
Oct 09, 2018 | 53.22 | 53.36 | 52.53 | 52.71 | 1,015,294 | -0.73(-1.36%) |
Oct 08, 2018 | 53.36 | 53.75 | 52.77 | 53.44 | 720,088 | +0.13(+0.24%) |
Oct 05, 2018 | 54.22 | 54.34 | 53.07 | 53.31 | 769,850 | -0.83(-1.54%) |
Oct 04, 2018 | 53.62 | 54.89 | 53.62 | 54.15 | 1,040,523 | +0.41(+0.76%) |
Oct 03, 2018 | 52.69 | 54.25 | 52.64 | 53.74 | 1,026,340 | +1.27(+2.41%) |
Oct 02, 2018 | 52.30 | 53.14 | 52.18 | 52.47 | 1,153,159 | -0.10(-0.20%) |
Oct 01, 2018 | 53.84 | 54.21 | 52.29 | 52.57 | 1,242,799 | +0.20(+0.38%) |
Sep 28, 2018 | 52.22 | 52.60 | 51.97 | 52.38 | 1,270,559 | +0.08(+0.15%) |
Sep 27, 2018 | 52.97 | 53.05 | 52.19 | 52.30 | 1,344,514 | -0.62(-1.16%) |
Sep 26, 2018 | 53.90 | 53.90 | 52.78 | 52.91 | 750,065 | -0.88(-1.63%) |
Sep 25, 2018 | 53.93 | 54.03 | 53.46 | 53.79 | 711,773 | +0.03(+0.06%) |
Sep 24, 2018 | 54.35 | 54.60 | 53.43 | 53.75 | 902,950 | -0.60(-1.10%) |
Sep 21, 2018 | 54.48 | 55.09 | 54.29 | 54.35 | 1,736,112 | -0.65(-1.18%) |
Sep 20, 2018 | 54.69 | 55.56 | 54.26 | 55.00 | 1,177,719 | +0.83(+1.54%) |
Sep 19, 2018 | 53.46 | 54.35 | 53.36 | 54.17 | 1,443,500 | +0.66(+1.23%) |
Sep 18, 2018 | 53.88 | 54.20 | 53.10 | 53.51 | 1,153,684 | -0.39(-0.72%) |
Sep 17, 2018 | 54.42 | 54.66 | 53.42 | 53.90 | 1,024,460 | -0.47(-0.86%) |
Sep 14, 2018 | 53.63 | 54.57 | 53.63 | 54.37 | 1,019,628 | +0.86(+1.61%) |
Sep 13, 2018 | 53.94 | 54.21 | 53.41 | 53.51 | 834,265 | -0.29(-0.55%) |
Sep 12, 2018 | 54.82 | 54.85 | 53.62 | 53.81 | 603,820 | -0.97(-1.77%) |
Sep 11, 2018 | 54.56 | 55.33 | 54.55 | 54.78 | 646,735 | +0.05(+0.10%) |
Sep 10, 2018 | 54.93 | 55.29 | 54.66 | 54.73 | 467,821 | -0.08(-0.14%) |
Sep 07, 2018 | 55.13 | 55.13 | 54.33 | 54.80 | 656,315 | -0.16(-0.30%) |
Sep 06, 2018 | 55.38 | 55.60 | 54.89 | 54.97 | 549,150 | -0.44(-0.80%) |
Sep 05, 2018 | 55.33 | 55.70 | 55.06 | 55.41 | 469,476 | +0.07(+0.13%) |