Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.49 | 44.96 | 44.49 | 44.96 | 1,787,317 | +0.91(+2.07%) |
Nov 29, 2018 | 44.30 | 44.46 | 44.04 | 44.05 | 1,016,234 | -0.90(-2.01%) |
Nov 28, 2018 | 44.82 | 44.95 | 44.44 | 44.95 | 586,893 | +0.42(+0.95%) |
Nov 27, 2018 | 44.30 | 44.62 | 44.23 | 44.53 | 907,484 | -0.42(-0.95%) |
Nov 26, 2018 | 44.73 | 45.02 | 44.58 | 44.95 | 976,839 | +1.49(+3.43%) |
Nov 23, 2018 | 43.46 | 43.67 | 43.34 | 43.46 | 365,738 | +0.20(+0.46%) |
Nov 21, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.22(-0.50%) | |
Nov 20, 2018 | 43.80 | 43.82 | 43.32 | 43.48 | 909,753 | -0.55(-1.25%) |
Nov 19, 2018 | 44.24 | 44.34 | 43.72 | 44.03 | 930,203 | -0.59(-1.32%) |
Nov 16, 2018 | 44.11 | 44.83 | 44.11 | 44.62 | 891,335 | +0.40(+0.90%) |
Nov 15, 2018 | 43.67 | 44.22 | 43.64 | 44.22 | 819,660 | +0.80(+1.83%) |
Nov 14, 2018 | 43.29 | 43.61 | 43.15 | 43.42 | 739,739 | +0.39(+0.90%) |
Nov 13, 2018 | 43.01 | 43.53 | 42.80 | 43.04 | 818,502 | +0.89(+2.12%) |
Nov 12, 2018 | 42.35 | 42.48 | 42.05 | 42.14 | 720,594 | +0.52(+1.26%) |
Nov 09, 2018 | 41.96 | 42.01 | 41.52 | 41.62 | 1,215,698 | -1.29(-3.01%) |
Nov 08, 2018 | 42.76 | 43.12 | 42.76 | 42.91 | 770,095 | +0.39(+0.91%) |
Nov 07, 2018 | 42.28 | 42.58 | 42.10 | 42.52 | 638,136 | +0.12(+0.28%) |
Nov 06, 2018 | 42.29 | 42.47 | 42.20 | 42.40 | 426,756 | +0.33(+0.77%) |
Nov 05, 2018 | 42.03 | 42.20 | 41.94 | 42.08 | 651,322 | +0.11(+0.26%) |
Nov 02, 2018 | 42.80 | 42.84 | 41.67 | 41.97 | 1,544,708 | -1.08(-2.50%) |
Nov 01, 2018 | 42.49 | 43.08 | 42.40 | 43.04 | 1,001,668 | +0.97(+2.30%) |
Oct 31, 2018 | 41.95 | 42.23 | 41.82 | 42.08 | 974,706 | +0.73(+1.77%) |
Oct 30, 2018 | 41.02 | 41.36 | 41.00 | 41.35 | 1,072,602 | +0.33(+0.79%) |
Oct 29, 2018 | 41.58 | 41.58 | 40.66 | 41.02 | 1,197,987 | -0.39(-0.94%) |
Oct 26, 2018 | 42.00 | 42.07 | 41.23 | 41.41 | 1,150,538 | -1.34(-3.13%) |
Oct 25, 2018 | 42.52 | 42.87 | 42.52 | 42.75 | 914,314 | +0.23(+0.53%) |
Oct 24, 2018 | 43.14 | 43.14 | 42.52 | 42.52 | 825,616 | -0.61(-1.40%) |
Oct 23, 2018 | 42.87 | 43.28 | 42.57 | 43.13 | 1,050,134 | -1.23(-2.77%) |
Oct 22, 2018 | 44.62 | 44.69 | 44.20 | 44.36 | 510,729 | -0.43(-0.97%) |
Oct 19, 2018 | 44.85 | 45.07 | 44.72 | 44.79 | 721,077 | +0.03(+0.06%) |
Oct 18, 2018 | 44.74 | 44.85 | 44.50 | 44.76 | 932,585 | +0.05(+0.10%) |
Oct 17, 2018 | 44.85 | 45.01 | 44.52 | 44.72 | 982,919 | -0.41(-0.90%) |
Oct 16, 2018 | 44.70 | 45.17 | 44.64 | 45.12 | 675,209 | +0.81(+1.84%) |
Oct 15, 2018 | 44.18 | 44.53 | 44.08 | 44.31 | 1,073,417 | -0.21(-0.47%) |
Oct 12, 2018 | 44.74 | 44.74 | 44.23 | 44.52 | 1,738,640 | +0.06(+0.14%) |
Oct 11, 2018 | 45.04 | 45.34 | 44.12 | 44.45 | 2,634,299 | -0.93(-2.05%) |
Oct 10, 2018 | 45.76 | 46.16 | 45.39 | 45.39 | 4,163,695 | +0.44(+0.99%) |
Oct 09, 2018 | 44.91 | 45.10 | 44.75 | 44.94 | 1,341,541 | +0.14(+0.30%) |
Oct 08, 2018 | 44.83 | 44.94 | 44.58 | 44.81 | 1,219,652 | +0.18(+0.40%) |
Oct 05, 2018 | 44.47 | 44.82 | 44.44 | 44.63 | 1,495,036 | +1.08(+2.49%) |
Oct 04, 2018 | 43.52 | 43.60 | 43.30 | 43.54 | 1,342,767 | +0.35(+0.82%) |
Oct 03, 2018 | 43.43 | 43.53 | 43.12 | 43.19 | 1,571,229 | -0.07(-0.17%) |
Oct 02, 2018 | 43.45 | 43.51 | 43.20 | 43.26 | 792,975 | -0.89(-2.01%) |
Oct 01, 2018 | 44.25 | 44.32 | 44.07 | 44.15 | 484,939 | -0.08(-0.18%) |
Sep 28, 2018 | 44.27 | 44.34 | 44.04 | 44.23 | 1,209,503 | +0.83(+1.92%) |
Sep 27, 2018 | 43.80 | 44.05 | 43.06 | 43.40 | 1,842,796 | -0.25(-0.58%) |
Sep 26, 2018 | 43.66 | 43.98 | 43.59 | 43.65 | 858,920 | +0.19(+0.44%) |
Sep 25, 2018 | 43.49 | 43.58 | 43.33 | 43.46 | 519,496 | -0.01(-0.02%) |
Sep 24, 2018 | 43.66 | 43.68 | 43.34 | 43.47 | 552,043 | -0.30(-0.68%) |
Sep 21, 2018 | 44.17 | 44.17 | 43.70 | 43.77 | 1,159,057 | -0.30(-0.68%) |
Sep 20, 2018 | 44.33 | 44.33 | 43.98 | 44.07 | 844,182 | +0.54(+1.25%) |
Sep 19, 2018 | 43.80 | 43.84 | 43.49 | 43.52 | 855,058 | -0.49(-1.11%) |
Sep 18, 2018 | 43.98 | 44.10 | 43.98 | 44.01 | 396,109 | +0.13(+0.29%) |
Sep 17, 2018 | 43.88 | 44.02 | 43.83 | 43.89 | 519,347 | -0.14(-0.31%) |
Sep 14, 2018 | 44.17 | 44.24 | 43.86 | 44.02 | 548,275 | +0.03(+0.06%) |
Sep 13, 2018 | 43.88 | 44.08 | 43.83 | 43.99 | 846,752 | +0.30(+0.68%) |
Sep 12, 2018 | 43.64 | 43.92 | 43.49 | 43.70 | 1,365,561 | -0.17(-0.39%) |
Sep 11, 2018 | 43.56 | 43.89 | 43.49 | 43.87 | 966,092 | +0.31(+0.71%) |
Sep 10, 2018 | 43.61 | 43.69 | 43.43 | 43.56 | 1,142,835 | +0.24(+0.56%) |
Sep 07, 2018 | 43.25 | 43.48 | 43.16 | 43.32 | 1,316,703 | +0.05(+0.10%) |
Sep 06, 2018 | 43.29 | 43.35 | 43.02 | 43.27 | 1,443,320 | +1.14(+2.72%) |
Sep 05, 2018 | 42.58 | 42.58 | 41.91 | 42.13 | 1,291,863 | -0.71(-1.65%) |