Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.84 | 53.69 | 52.84 | 53.57 | 110,073 | +0.57(+1.07%) |
Nov 29, 2018 | 52.86 | 53.81 | 52.63 | 53.00 | 72,938 | -0.08(-0.16%) |
Nov 28, 2018 | 52.71 | 53.52 | 52.02 | 53.09 | 134,398 | +0.49(+0.93%) |
Nov 27, 2018 | 52.50 | 53.17 | 52.35 | 52.59 | 70,880 | -0.15(-0.29%) |
Nov 26, 2018 | 52.98 | 53.75 | 52.56 | 52.75 | 94,835 | +0.19(+0.37%) |
Nov 23, 2018 | 51.80 | 52.91 | 51.80 | 52.55 | 51,674 | +0.51(+0.98%) |
Nov 21, 2018 | 52.04 | 52.04 | 52.04 | 0 | -0.25(-0.49%) | |
Nov 20, 2018 | 52.69 | 53.35 | 52.06 | 52.30 | 53,649 | -0.84(-1.58%) |
Nov 19, 2018 | 52.98 | 53.59 | 52.32 | 53.14 | 117,350 | +0.19(+0.37%) |
Nov 16, 2018 | 52.11 | 53.04 | 51.22 | 52.94 | 189,001 | +0.53(+1.00%) |
Nov 15, 2018 | 50.98 | 52.48 | 50.82 | 52.42 | 149,599 | +1.23(+2.40%) |
Nov 14, 2018 | 52.87 | 53.47 | 51.12 | 51.19 | 188,833 | -1.30(-2.47%) |
Nov 13, 2018 | 52.31 | 53.26 | 52.08 | 52.48 | 100,247 | +0.32(+0.62%) |
Nov 12, 2018 | 52.91 | 53.76 | 52.09 | 52.16 | 77,213 | -0.77(-1.46%) |
Nov 09, 2018 | 53.09 | 53.42 | 52.19 | 52.93 | 151,248 | -0.35(-0.65%) |
Nov 08, 2018 | 52.43 | 53.28 | 52.15 | 53.28 | 96,757 | +0.70(+1.34%) |
Nov 07, 2018 | 51.65 | 52.59 | 51.31 | 52.58 | 87,943 | +0.96(+1.86%) |
Nov 06, 2018 | 51.22 | 51.92 | 50.66 | 51.62 | 68,205 | +0.31(+0.61%) |
Nov 05, 2018 | 50.77 | 51.42 | 50.69 | 51.31 | 90,025 | +0.60(+1.19%) |
Nov 02, 2018 | 50.09 | 50.86 | 50.05 | 50.70 | 102,995 | +0.93(+1.87%) |
Nov 01, 2018 | 49.16 | 49.98 | 49.16 | 49.77 | 84,394 | +0.77(+1.56%) |
Oct 31, 2018 | 49.56 | 49.79 | 48.64 | 49.01 | 165,472 | -0.32(-0.65%) |
Oct 30, 2018 | 49.03 | 49.42 | 48.48 | 49.33 | 112,658 | +0.25(+0.51%) |
Oct 29, 2018 | 48.69 | 49.75 | 48.42 | 49.07 | 100,814 | +0.91(+1.89%) |
Oct 26, 2018 | 47.00 | 48.39 | 46.64 | 48.16 | 109,041 | +0.48(+1.01%) |
Oct 25, 2018 | 45.95 | 47.70 | 45.46 | 47.68 | 142,054 | +1.80(+3.93%) |
Oct 24, 2018 | 46.81 | 46.89 | 45.34 | 45.88 | 195,005 | -1.15(-2.43%) |
Oct 23, 2018 | 46.13 | 47.39 | 46.01 | 47.03 | 100,506 | +0.25(+0.54%) |
Oct 22, 2018 | 47.63 | 47.84 | 46.42 | 46.77 | 165,363 | -0.88(-1.85%) |
Oct 19, 2018 | 47.52 | 48.87 | 47.42 | 47.66 | 117,594 | -0.48(-1.00%) |
Oct 18, 2018 | 49.15 | 50.34 | 48.14 | 48.14 | 82,528 | -1.29(-2.61%) |
Oct 17, 2018 | 48.94 | 49.58 | 48.37 | 49.43 | 54,910 | +0.29(+0.58%) |
Oct 16, 2018 | 48.41 | 50.58 | 47.49 | 49.14 | 94,722 | +0.93(+1.94%) |
Oct 15, 2018 | 47.24 | 48.66 | 47.21 | 48.21 | 93,344 | +0.80(+1.69%) |
Oct 12, 2018 | 49.12 | 49.12 | 46.19 | 47.41 | 131,729 | -0.92(-1.90%) |
Oct 11, 2018 | 50.14 | 50.69 | 47.80 | 48.32 | 182,898 | -2.14(-4.24%) |
Oct 10, 2018 | 51.19 | 51.62 | 50.34 | 50.46 | 83,326 | -0.89(-1.74%) |
Oct 09, 2018 | 51.03 | 51.82 | 51.03 | 51.35 | 76,860 | +0.15(+0.30%) |
Oct 08, 2018 | 50.54 | 51.46 | 50.30 | 51.20 | 47,174 | +0.64(+1.27%) |
Oct 05, 2018 | 51.03 | 51.33 | 50.19 | 50.56 | 67,586 | -0.39(-0.76%) |
Oct 04, 2018 | 51.21 | 51.88 | 50.55 | 50.95 | 65,674 | -0.28(-0.54%) |
Oct 03, 2018 | 50.08 | 51.41 | 49.76 | 51.23 | 59,047 | +1.34(+2.68%) |
Oct 02, 2018 | 49.85 | 50.10 | 49.62 | 49.89 | 55,689 | -0.08(-0.17%) |
Oct 01, 2018 | 50.63 | 50.95 | 49.88 | 49.97 | 96,775 | -0.67(-1.33%) |
Sep 28, 2018 | 49.90 | 50.76 | 49.90 | 50.65 | 83,860 | +0.45(+0.91%) |
Sep 27, 2018 | 50.61 | 51.02 | 50.12 | 50.19 | 63,890 | -0.40(-0.78%) |
Sep 26, 2018 | 51.57 | 51.57 | 50.45 | 50.59 | 91,797 | -0.99(-1.93%) |
Sep 25, 2018 | 51.12 | 51.80 | 51.12 | 51.58 | 104,988 | -0.06(-0.11%) |
Sep 24, 2018 | 52.12 | 52.12 | 51.37 | 51.64 | 62,398 | -0.62(-1.19%) |
Sep 21, 2018 | 52.41 | 52.95 | 51.94 | 52.26 | 368,461 | -0.30(-0.58%) |
Sep 20, 2018 | 52.52 | 52.91 | 51.87 | 52.57 | 71,810 | +0.32(+0.61%) |
Sep 19, 2018 | 51.36 | 52.28 | 45.17 | 52.25 | 92,653 | +0.79(+1.54%) |
Sep 18, 2018 | 51.68 | 52.39 | 51.40 | 51.46 | 59,912 | -0.22(-0.42%) |
Sep 17, 2018 | 52.80 | 53.03 | 51.59 | 51.67 | 122,533 | -1.04(-1.96%) |
Sep 14, 2018 | 52.20 | 52.99 | 51.88 | 52.71 | 61,053 | +0.49(+0.93%) |
Sep 13, 2018 | 52.88 | 52.88 | 52.05 | 52.22 | 53,027 | -0.56(-1.05%) |
Sep 12, 2018 | 53.21 | 53.84 | 52.26 | 52.78 | 93,926 | -0.55(-1.03%) |
Sep 11, 2018 | 53.59 | 53.83 | 53.06 | 53.32 | 59,601 | -0.25(-0.47%) |
Sep 10, 2018 | 54.10 | 54.42 | 53.55 | 53.58 | 49,198 | -0.38(-0.70%) |
Sep 07, 2018 | 53.87 | 54.09 | 53.38 | 53.96 | 62,360 | +0.08(+0.16%) |
Sep 06, 2018 | 53.63 | 54.13 | 53.63 | 53.87 | 49,731 | -0.01(-0.02%) |
Sep 05, 2018 | 54.49 | 54.49 | 53.81 | 53.88 | 62,378 | -0.42(-0.78%) |