Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.70 | 45.90 | 45.70 | 45.86 | 43,440 | -0.01(-0.02%) |
Nov 29, 2018 | 45.86 | 46.01 | 45.74 | 45.87 | 52,163 | -0.23(-0.49%) |
Nov 28, 2018 | 45.53 | 46.14 | 45.35 | 46.09 | 266,562 | +0.74(+1.64%) |
Nov 27, 2018 | 45.32 | 45.43 | 45.19 | 45.35 | 58,684 | -0.15(-0.33%) |
Nov 26, 2018 | 45.43 | 45.50 | 45.27 | 45.50 | 70,663 | +0.69(+1.53%) |
Nov 23, 2018 | 44.79 | 45.02 | 44.79 | 44.82 | 19,266 | -0.14(-0.32%) |
Nov 21, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.61(+1.38%) | |
Nov 20, 2018 | 44.58 | 44.72 | 44.27 | 44.35 | 86,634 | -0.76(-1.69%) |
Nov 19, 2018 | 45.44 | 45.44 | 45.02 | 45.11 | 32,935 | -0.30(-0.66%) |
Nov 16, 2018 | 45.05 | 45.51 | 45.05 | 45.41 | 42,482 | +0.10(+0.22%) |
Nov 15, 2018 | 45.00 | 45.45 | 44.82 | 45.31 | 70,919 | +0.38(+0.86%) |
Nov 14, 2018 | 45.19 | 45.22 | 44.78 | 44.92 | 51,448 | -0.14(-0.32%) |
Nov 13, 2018 | 45.01 | 45.36 | 44.88 | 45.07 | 75,249 | +0.08(+0.17%) |
Nov 12, 2018 | 45.53 | 45.53 | 44.99 | 44.99 | 49,115 | -0.55(-1.21%) |
Nov 09, 2018 | 45.59 | 45.62 | 45.40 | 45.54 | 60,552 | -0.48(-1.04%) |
Nov 08, 2018 | 46.15 | 46.24 | 45.88 | 46.02 | 73,382 | -0.40(-0.86%) |
Nov 07, 2018 | 46.07 | 46.42 | 45.99 | 46.42 | 45,655 | +0.60(+1.31%) |
Nov 06, 2018 | 45.59 | 45.82 | 45.59 | 45.82 | 71,394 | +0.45(+0.99%) |
Nov 05, 2018 | 45.46 | 45.47 | 45.25 | 45.37 | 147,386 | -0.02(-0.04%) |
Nov 02, 2018 | 45.68 | 45.73 | 45.13 | 45.38 | 59,116 | +0.21(+0.46%) |
Nov 01, 2018 | 44.93 | 45.20 | 44.93 | 45.17 | 56,810 | +0.24(+0.54%) |
Oct 31, 2018 | 44.87 | 45.05 | 44.80 | 44.93 | 55,648 | +0.34(+0.77%) |
Oct 30, 2018 | 44.05 | 44.59 | 44.01 | 44.59 | 102,770 | +0.79(+1.79%) |
Oct 29, 2018 | 44.41 | 44.54 | 43.38 | 43.80 | 98,246 | -0.32(-0.72%) |
Oct 26, 2018 | 44.06 | 44.42 | 43.57 | 44.12 | 106,984 | -0.57(-1.27%) |
Oct 25, 2018 | 44.40 | 44.84 | 44.34 | 44.69 | 54,339 | +0.51(+1.15%) |
Oct 24, 2018 | 45.19 | 45.19 | 44.18 | 44.18 | 141,250 | -1.37(-3.01%) |
Oct 23, 2018 | 45.10 | 45.64 | 44.88 | 45.55 | 102,812 | -0.53(-1.14%) |
Oct 22, 2018 | 46.29 | 46.29 | 45.91 | 46.08 | 49,585 | -0.13(-0.29%) |
Oct 19, 2018 | 46.39 | 46.54 | 46.11 | 46.21 | 52,893 | +0.16(+0.34%) |
Oct 18, 2018 | 46.52 | 46.57 | 45.85 | 46.05 | 58,991 | -0.69(-1.47%) |
Oct 17, 2018 | 46.78 | 46.83 | 46.50 | 46.74 | 80,659 | -0.03(-0.07%) |
Oct 16, 2018 | 46.42 | 46.82 | 46.41 | 46.77 | 82,300 | +0.65(+1.41%) |
Oct 15, 2018 | 45.92 | 46.26 | 45.83 | 46.12 | 89,347 | -0.09(-0.20%) |
Oct 12, 2018 | 46.17 | 46.27 | 45.68 | 46.21 | 81,016 | +0.20(+0.44%) |
Oct 11, 2018 | 46.44 | 46.66 | 45.60 | 46.01 | 89,316 | -0.71(-1.52%) |
Oct 10, 2018 | 47.75 | 47.75 | 46.70 | 46.72 | 103,502 | -1.12(-2.34%) |
Oct 09, 2018 | 47.56 | 47.84 | 47.55 | 47.84 | 43,089 | -0.31(-0.64%) |
Oct 08, 2018 | 47.93 | 48.15 | 47.80 | 48.15 | 33,092 | +0.04(+0.09%) |
Oct 05, 2018 | 48.22 | 48.32 | 47.83 | 48.11 | 42,961 | -0.10(-0.21%) |
Oct 04, 2018 | 48.42 | 48.46 | 47.93 | 48.21 | 64,522 | -0.51(-1.05%) |
Oct 03, 2018 | 48.88 | 48.92 | 48.65 | 48.72 | 72,680 | -0.34(-0.70%) |
Oct 02, 2018 | 48.95 | 49.19 | 48.95 | 49.06 | 106,310 | -0.34(-0.69%) |
Oct 01, 2018 | 49.29 | 49.56 | 49.29 | 49.40 | 61,422 | +0.22(+0.44%) |
Sep 28, 2018 | 49.17 | 49.35 | 49.11 | 49.19 | 36,259 | -0.12(-0.25%) |
Sep 27, 2018 | 49.19 | 49.47 | 49.19 | 49.31 | 50,198 | -0.14(-0.28%) |
Sep 26, 2018 | 49.42 | 49.67 | 49.42 | 49.44 | 113,196 | +0.16(+0.32%) |
Sep 25, 2018 | 49.44 | 49.44 | 49.26 | 49.29 | 41,207 | +0.30(+0.61%) |
Sep 24, 2018 | 49.09 | 49.09 | 48.95 | 48.98 | 135,141 | -0.25(-0.51%) |
Sep 21, 2018 | 49.13 | 49.28 | 49.13 | 49.24 | 30,276 | +0.13(+0.27%) |
Sep 20, 2018 | 49.11 | 49.19 | 49.01 | 49.10 | 45,452 | +0.09(+0.19%) |
Sep 19, 2018 | 48.89 | 49.06 | 48.89 | 49.01 | 51,198 | +0.26(+0.52%) |
Sep 18, 2018 | 48.47 | 48.84 | 48.47 | 48.75 | 33,982 | +0.90(+1.87%) |
Sep 17, 2018 | 48.02 | 48.07 | 47.86 | 47.86 | 29,710 | +0.06(+0.12%) |
Sep 14, 2018 | 47.87 | 47.89 | 47.71 | 47.80 | 22,976 | +0.35(+0.74%) |
Sep 13, 2018 | 47.59 | 47.59 | 47.36 | 47.45 | 40,899 | +0.36(+0.76%) |
Sep 12, 2018 | 46.84 | 47.15 | 46.81 | 47.09 | 53,822 | +0.21(+0.45%) |
Sep 11, 2018 | 46.74 | 46.92 | 46.70 | 46.88 | 45,963 | +0.03(+0.06%) |
Sep 10, 2018 | 46.90 | 46.94 | 46.80 | 46.85 | 45,859 | +0.04(+0.09%) |
Sep 07, 2018 | 46.82 | 46.89 | 46.64 | 46.80 | 42,123 | -0.39(-0.83%) |
Sep 06, 2018 | 47.17 | 47.22 | 46.96 | 47.20 | 80,979 | -0.07(-0.14%) |
Sep 05, 2018 | 47.35 | 47.35 | 47.13 | 47.26 | 58,982 | -0.53(-1.10%) |