Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.31 | 45.35 | 45.07 | 45.29 | 930,727 | -0.19(-0.42%) |
Nov 29, 2018 | 45.35 | 45.71 | 45.30 | 45.48 | 1,388,195 | -0.30(-0.66%) |
Nov 28, 2018 | 45.50 | 45.79 | 45.27 | 45.78 | 1,562,193 | +0.23(+0.49%) |
Nov 27, 2018 | 45.30 | 45.56 | 45.14 | 45.55 | 2,073,105 | +0.50(+1.11%) |
Nov 26, 2018 | 45.05 | 45.15 | 44.86 | 45.05 | 1,976,729 | -0.28(-0.61%) |
Nov 23, 2018 | 45.16 | 45.45 | 45.02 | 45.33 | 1,046,768 | -0.07(-0.15%) |
Nov 21, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.56 | 45.70 | 45.33 | 45.39 | 2,422,122 | -0.22(-0.48%) |
Nov 19, 2018 | 45.91 | 45.97 | 45.49 | 45.60 | 1,273,102 | -0.09(-0.20%) |
Nov 16, 2018 | 45.50 | 45.90 | 45.45 | 45.70 | 1,774,663 | +0.40(+0.88%) |
Nov 15, 2018 | 45.30 | 45.32 | 44.80 | 45.30 | 2,430,620 | +0.36(+0.80%) |
Nov 14, 2018 | 44.95 | 45.14 | 44.67 | 44.94 | 1,239,822 | -0.13(-0.28%) |
Nov 13, 2018 | 44.91 | 45.28 | 44.73 | 45.06 | 1,819,780 | +0.57(+1.27%) |
Nov 12, 2018 | 44.70 | 44.85 | 44.44 | 44.50 | 1,657,538 | -0.51(-1.13%) |
Nov 09, 2018 | 45.04 | 45.16 | 44.84 | 45.00 | 1,042,572 | +0.48(+1.07%) |
Nov 08, 2018 | 44.75 | 44.84 | 44.41 | 44.53 | 871,573 | -0.59(-1.31%) |
Nov 07, 2018 | 45.18 | 45.19 | 44.90 | 45.12 | 1,196,562 | +0.53(+1.20%) |
Nov 06, 2018 | 44.56 | 44.64 | 44.43 | 44.59 | 1,206,066 | -0.03(-0.07%) |
Nov 05, 2018 | 44.52 | 44.77 | 44.45 | 44.62 | 1,021,337 | +0.25(+0.56%) |
Nov 02, 2018 | 44.18 | 44.57 | 44.06 | 44.37 | 986,949 | -0.28(-0.62%) |
Nov 01, 2018 | 44.34 | 44.66 | 44.28 | 44.65 | 918,475 | +0.82(+1.88%) |
Oct 31, 2018 | 44.24 | 44.25 | 43.78 | 43.82 | 1,349,340 | -0.53(-1.19%) |
Oct 30, 2018 | 43.72 | 44.38 | 43.69 | 44.35 | 1,251,067 | +0.39(+0.88%) |
Oct 29, 2018 | 44.08 | 44.32 | 43.68 | 43.96 | 1,487,848 | -0.19(-0.43%) |
Oct 26, 2018 | 44.51 | 44.53 | 43.73 | 44.15 | 1,273,452 | -0.73(-1.62%) |
Oct 25, 2018 | 44.95 | 45.06 | 44.70 | 44.88 | 1,167,180 | +0.38(+0.85%) |
Oct 24, 2018 | 44.87 | 45.00 | 44.46 | 44.50 | 1,399,196 | -0.42(-0.94%) |
Oct 23, 2018 | 44.91 | 45.09 | 44.35 | 44.92 | 2,901,723 | +0.48(+1.08%) |
Oct 22, 2018 | 45.09 | 45.14 | 44.28 | 44.44 | 1,457,387 | -0.24(-0.54%) |
Oct 19, 2018 | 44.76 | 44.95 | 44.44 | 44.68 | 1,703,134 | +1.57(+3.65%) |
Oct 18, 2018 | 43.32 | 43.66 | 43.00 | 43.11 | 1,891,866 | -0.84(-1.90%) |
Oct 17, 2018 | 43.76 | 44.05 | 43.47 | 43.95 | 1,199,567 | -0.26(-0.60%) |
Oct 16, 2018 | 44.32 | 44.42 | 44.11 | 44.21 | 795,312 | +0.62(+1.42%) |
Oct 15, 2018 | 43.18 | 43.81 | 43.17 | 43.59 | 1,025,905 | +0.54(+1.25%) |
Oct 12, 2018 | 43.13 | 43.20 | 42.71 | 43.05 | 1,458,310 | +0.18(+0.42%) |
Oct 11, 2018 | 43.72 | 43.75 | 42.65 | 42.87 | 1,564,061 | -0.89(-2.04%) |
Oct 10, 2018 | 44.17 | 44.30 | 43.76 | 43.76 | 922,332 | -0.36(-0.81%) |
Oct 09, 2018 | 43.77 | 44.24 | 43.76 | 44.12 | 925,343 | +0.06(+0.13%) |
Oct 08, 2018 | 43.68 | 44.10 | 43.66 | 44.06 | 831,506 | +0.02(+0.06%) |
Oct 05, 2018 | 43.80 | 44.10 | 43.80 | 44.04 | 1,449,726 | -0.05(-0.11%) |
Oct 04, 2018 | 44.36 | 44.38 | 43.90 | 44.09 | 1,142,845 | -1.10(-2.43%) |
Oct 03, 2018 | 45.34 | 45.56 | 45.15 | 45.19 | 975,747 | +0.00(+0.00%) |
Oct 02, 2018 | 44.95 | 45.29 | 44.87 | 45.19 | 752,950 | -0.50(-1.09%) |
Oct 01, 2018 | 45.73 | 45.80 | 45.57 | 45.68 | 675,999 | +0.21(+0.47%) |
Sep 28, 2018 | 45.57 | 45.67 | 45.39 | 45.47 | 893,217 | -0.25(-0.54%) |
Sep 27, 2018 | 45.89 | 46.05 | 45.69 | 45.72 | 622,991 | +0.13(+0.29%) |
Sep 26, 2018 | 45.44 | 45.84 | 45.42 | 45.58 | 929,911 | +0.22(+0.49%) |
Sep 25, 2018 | 45.53 | 45.65 | 45.34 | 45.36 | 729,433 | -0.17(-0.38%) |
Sep 24, 2018 | 45.86 | 45.87 | 45.48 | 45.53 | 924,244 | -0.69(-1.50%) |
Sep 21, 2018 | 45.94 | 46.37 | 45.93 | 46.23 | 658,548 | -0.05(-0.11%) |
Sep 20, 2018 | 45.73 | 46.28 | 45.70 | 46.28 | 636,102 | +1.17(+2.59%) |
Sep 19, 2018 | 45.09 | 45.17 | 44.92 | 45.11 | 1,101,089 | -1.02(-2.21%) |
Sep 18, 2018 | 46.28 | 46.44 | 46.08 | 46.13 | 814,294 | -0.13(-0.29%) |
Sep 17, 2018 | 46.21 | 46.33 | 46.15 | 46.26 | 642,477 | +0.12(+0.25%) |
Sep 14, 2018 | 46.35 | 46.35 | 46.01 | 46.15 | 554,573 | -0.29(-0.62%) |
Sep 13, 2018 | 46.41 | 46.57 | 46.28 | 46.43 | 525,060 | -0.14(-0.30%) |
Sep 12, 2018 | 46.16 | 46.72 | 46.15 | 46.58 | 721,796 | +0.33(+0.72%) |
Sep 11, 2018 | 45.94 | 46.27 | 45.87 | 46.24 | 637,524 | +0.28(+0.61%) |
Sep 10, 2018 | 45.90 | 46.07 | 45.83 | 45.96 | 540,832 | +0.68(+1.50%) |
Sep 07, 2018 | 45.15 | 45.48 | 45.09 | 45.28 | 1,080,252 | +0.12(+0.26%) |
Sep 06, 2018 | 45.32 | 45.43 | 45.09 | 45.17 | 1,282,623 | -0.60(-1.30%) |
Sep 05, 2018 | 45.76 | 45.94 | 45.69 | 45.76 | 1,108,031 | -0.42(-0.91%) |