Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.87 | 46.52 | 45.19 | 46.39 | 307,977 | +0.38(+0.84%) |
Nov 29, 2018 | 45.97 | 46.57 | 45.30 | 46.00 | 368,207 | -0.25(-0.53%) |
Nov 28, 2018 | 44.79 | 46.32 | 44.19 | 46.25 | 298,074 | +1.86(+4.20%) |
Nov 27, 2018 | 43.98 | 44.93 | 43.72 | 44.38 | 295,603 | +0.24(+0.54%) |
Nov 26, 2018 | 43.21 | 44.32 | 42.86 | 44.15 | 281,620 | +1.43(+3.35%) |
Nov 23, 2018 | 42.25 | 43.41 | 42.01 | 42.72 | 111,447 | +0.07(+0.16%) |
Nov 21, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.87 | 42.93 | 40.48 | 41.92 | 262,837 | +0.11(+0.26%) |
Nov 19, 2018 | 42.80 | 43.32 | 41.53 | 41.81 | 252,275 | -1.05(-2.44%) |
Nov 16, 2018 | 41.31 | 42.99 | 40.69 | 42.86 | 351,583 | +0.49(+1.16%) |
Nov 15, 2018 | 41.08 | 42.63 | 40.45 | 42.36 | 257,008 | +0.94(+2.26%) |
Nov 14, 2018 | 41.91 | 42.78 | 40.84 | 41.43 | 338,796 | +0.02(+0.05%) |
Nov 13, 2018 | 41.57 | 42.47 | 41.16 | 41.41 | 327,344 | +0.15(+0.36%) |
Nov 12, 2018 | 42.52 | 42.53 | 40.98 | 41.26 | 326,473 | -1.51(-3.53%) |
Nov 09, 2018 | 43.98 | 43.98 | 42.14 | 42.77 | 351,786 | -1.62(-3.64%) |
Nov 08, 2018 | 44.41 | 45.43 | 43.50 | 44.38 | 251,820 | -0.28(-0.62%) |
Nov 07, 2018 | 44.94 | 45.06 | 43.74 | 44.66 | 412,235 | +0.24(+0.53%) |
Nov 06, 2018 | 43.96 | 44.67 | 43.45 | 44.42 | 419,416 | +0.28(+0.63%) |
Nov 05, 2018 | 46.24 | 46.38 | 43.65 | 44.15 | 352,729 | -2.07(-4.48%) |
Nov 02, 2018 | 46.62 | 47.19 | 45.09 | 46.22 | 515,053 | -0.25(-0.53%) |
Nov 01, 2018 | 42.89 | 47.24 | 42.89 | 46.47 | 618,902 | +4.03(+9.51%) |
Oct 31, 2018 | 41.22 | 42.91 | 40.85 | 42.43 | 694,131 | +1.58(+3.86%) |
Oct 30, 2018 | 40.49 | 43.59 | 39.87 | 40.85 | 1,240,325 | -2.62(-6.03%) |
Oct 29, 2018 | 44.12 | 45.35 | 42.62 | 43.48 | 514,681 | -0.13(-0.29%) |
Oct 26, 2018 | 43.25 | 44.21 | 42.22 | 43.61 | 384,236 | -0.77(-1.73%) |
Oct 25, 2018 | 41.96 | 44.56 | 41.96 | 44.38 | 492,015 | +2.07(+4.90%) |
Oct 24, 2018 | 43.79 | 44.60 | 42.24 | 42.30 | 415,162 | -1.89(-4.28%) |
Oct 23, 2018 | 43.33 | 44.54 | 42.92 | 44.20 | 312,934 | -0.35(-0.77%) |
Oct 22, 2018 | 45.36 | 45.36 | 44.00 | 44.54 | 439,654 | -0.30(-0.66%) |
Oct 19, 2018 | 46.14 | 46.50 | 44.51 | 44.84 | 409,588 | -1.41(-3.05%) |
Oct 18, 2018 | 47.65 | 47.65 | 46.20 | 46.25 | 288,672 | -1.50(-3.14%) |
Oct 17, 2018 | 48.38 | 49.20 | 47.44 | 47.75 | 462,608 | +0.00(+0.00%) |
Oct 16, 2018 | 46.84 | 47.89 | 46.13 | 47.75 | 389,206 | +1.53(+3.31%) |
Oct 15, 2018 | 45.80 | 46.71 | 45.35 | 46.22 | 247,230 | +0.29(+0.62%) |
Oct 12, 2018 | 46.46 | 47.06 | 45.44 | 45.93 | 328,664 | +0.59(+1.30%) |
Oct 11, 2018 | 45.49 | 46.93 | 45.11 | 45.34 | 457,941 | -0.35(-0.76%) |
Oct 10, 2018 | 46.51 | 47.46 | 45.59 | 45.69 | 486,913 | -1.30(-2.77%) |
Oct 09, 2018 | 47.19 | 47.52 | 46.72 | 46.99 | 334,567 | -0.39(-0.83%) |
Oct 08, 2018 | 47.67 | 48.74 | 47.09 | 47.38 | 352,324 | -0.50(-1.05%) |
Oct 05, 2018 | 49.89 | 49.96 | 47.62 | 47.89 | 520,631 | -2.00(-4.01%) |
Oct 04, 2018 | 51.51 | 51.51 | 49.77 | 49.89 | 333,147 | -1.90(-3.67%) |
Oct 03, 2018 | 52.23 | 52.36 | 51.08 | 51.79 | 309,104 | -0.04(-0.08%) |
Oct 02, 2018 | 51.54 | 52.71 | 51.54 | 51.83 | 305,508 | +0.34(+0.65%) |
Oct 01, 2018 | 51.17 | 52.14 | 50.67 | 51.49 | 519,304 | +0.56(+1.10%) |
Sep 28, 2018 | 51.00 | 51.19 | 49.98 | 50.93 | 342,355 | -0.06(-0.12%) |
Sep 27, 2018 | 50.08 | 51.05 | 49.80 | 50.99 | 306,681 | +1.14(+2.29%) |
Sep 26, 2018 | 50.18 | 50.71 | 49.45 | 49.85 | 374,841 | -0.54(-1.08%) |
Sep 25, 2018 | 52.81 | 52.81 | 50.29 | 50.39 | 552,651 | -2.86(-5.37%) |
Sep 24, 2018 | 53.24 | 53.34 | 52.40 | 53.25 | 505,533 | -0.07(-0.13%) |
Sep 21, 2018 | 51.94 | 53.51 | 51.94 | 53.32 | 696,270 | +1.26(+2.42%) |
Sep 20, 2018 | 52.33 | 52.77 | 51.75 | 52.06 | 608,647 | +0.20(+0.38%) |
Sep 19, 2018 | 52.41 | 52.56 | 51.31 | 51.86 | 252,782 | -0.39(-0.75%) |
Sep 18, 2018 | 52.67 | 52.74 | 51.95 | 52.25 | 344,192 | -0.11(-0.21%) |
Sep 17, 2018 | 53.15 | 53.15 | 51.79 | 52.36 | 355,274 | -0.58(-1.10%) |
Sep 14, 2018 | 52.72 | 53.14 | 52.38 | 52.94 | 340,833 | +0.52(+1.00%) |
Sep 13, 2018 | 52.00 | 52.96 | 51.59 | 52.42 | 397,974 | +0.99(+1.92%) |
Sep 12, 2018 | 52.78 | 53.08 | 51.22 | 51.44 | 681,062 | -1.84(-3.46%) |
Sep 11, 2018 | 54.48 | 54.83 | 53.04 | 53.28 | 412,489 | -1.60(-2.91%) |
Sep 10, 2018 | 55.78 | 55.78 | 54.19 | 54.88 | 336,959 | -0.41(-0.75%) |
Sep 07, 2018 | 54.24 | 55.55 | 54.14 | 55.29 | 403,504 | +1.04(+1.91%) |
Sep 06, 2018 | 60.72 | 61.14 | 54.22 | 54.26 | 906,305 | -6.78(-11.11%) |
Sep 05, 2018 | 58.59 | 61.07 | 58.39 | 61.04 | 763,187 | +2.72(+4.67%) |