Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.30 | 46.14 | 45.04 | 45.21 | 512,356 | +0.04(+0.08%) |
Nov 29, 2018 | 45.03 | 45.44 | 43.80 | 45.18 | 367,422 | +0.05(+0.11%) |
Nov 28, 2018 | 44.05 | 45.41 | 43.56 | 45.13 | 548,965 | +1.38(+3.15%) |
Nov 27, 2018 | 43.75 | 44.31 | 43.48 | 43.75 | 336,736 | -0.33(-0.75%) |
Nov 26, 2018 | 43.42 | 44.18 | 43.26 | 44.08 | 524,275 | +1.18(+2.76%) |
Nov 23, 2018 | 42.89 | 43.84 | 42.27 | 42.89 | 152,355 | -0.07(-0.17%) |
Nov 21, 2018 | 42.97 | 42.97 | 42.97 | 0 | +0.53(+1.24%) | |
Nov 20, 2018 | 42.55 | 43.02 | 41.88 | 42.44 | 847,090 | -0.71(-1.65%) |
Nov 19, 2018 | 43.07 | 43.95 | 42.50 | 43.15 | 936,470 | +0.01(+0.03%) |
Nov 16, 2018 | 42.40 | 43.25 | 41.79 | 43.14 | 764,234 | +0.49(+1.15%) |
Nov 15, 2018 | 42.24 | 42.68 | 41.43 | 42.65 | 435,933 | +0.49(+1.16%) |
Nov 14, 2018 | 42.40 | 43.40 | 42.06 | 42.16 | 420,372 | -0.21(-0.51%) |
Nov 13, 2018 | 42.34 | 43.15 | 42.14 | 42.37 | 453,263 | +0.00(+0.00%) |
Nov 12, 2018 | 43.31 | 43.53 | 42.15 | 42.37 | 622,605 | -0.76(-1.77%) |
Nov 09, 2018 | 44.36 | 44.67 | 42.86 | 43.14 | 698,500 | -1.50(-3.36%) |
Nov 08, 2018 | 44.77 | 45.25 | 44.29 | 44.63 | 574,134 | -0.33(-0.74%) |
Nov 07, 2018 | 44.58 | 45.22 | 43.87 | 44.97 | 738,733 | +1.22(+2.78%) |
Nov 06, 2018 | 43.53 | 44.45 | 43.53 | 43.75 | 735,434 | +0.10(+0.24%) |
Nov 05, 2018 | 45.11 | 45.49 | 43.30 | 43.64 | 804,934 | -1.28(-2.85%) |
Nov 02, 2018 | 44.23 | 44.97 | 43.26 | 44.92 | 1,292,564 | +0.87(+1.98%) |
Nov 01, 2018 | 42.63 | 44.94 | 40.70 | 44.05 | 2,231,811 | +3.42(+8.43%) |
Oct 31, 2018 | 40.46 | 41.36 | 40.15 | 40.63 | 1,057,654 | +0.93(+2.34%) |
Oct 30, 2018 | 38.95 | 39.78 | 38.43 | 39.70 | 874,336 | +0.63(+1.63%) |
Oct 29, 2018 | 41.13 | 41.53 | 38.39 | 39.07 | 876,529 | -1.59(-3.90%) |
Oct 26, 2018 | 42.00 | 42.00 | 40.08 | 40.65 | 1,038,843 | -1.51(-3.58%) |
Oct 25, 2018 | 41.32 | 42.69 | 40.86 | 42.16 | 927,605 | +1.27(+3.11%) |
Oct 24, 2018 | 42.16 | 42.95 | 40.82 | 40.89 | 776,331 | -1.37(-3.24%) |
Oct 23, 2018 | 43.43 | 43.43 | 41.87 | 42.26 | 992,123 | -1.70(-3.86%) |
Oct 22, 2018 | 44.61 | 45.02 | 43.73 | 43.96 | 594,647 | -0.49(-1.10%) |
Oct 19, 2018 | 45.63 | 45.85 | 44.28 | 44.45 | 610,650 | -1.10(-2.41%) |
Oct 18, 2018 | 46.17 | 46.39 | 45.43 | 45.55 | 893,239 | -0.83(-1.78%) |
Oct 17, 2018 | 46.08 | 46.69 | 45.36 | 46.37 | 363,085 | +0.09(+0.20%) |
Oct 16, 2018 | 46.33 | 47.04 | 46.12 | 46.28 | 618,778 | +0.16(+0.35%) |
Oct 15, 2018 | 45.46 | 46.37 | 44.77 | 46.12 | 655,331 | +0.53(+1.17%) |
Oct 12, 2018 | 45.71 | 45.84 | 44.40 | 45.59 | 676,999 | +0.71(+1.58%) |
Oct 11, 2018 | 45.17 | 46.72 | 44.80 | 44.88 | 627,796 | -0.36(-0.80%) |
Oct 10, 2018 | 46.05 | 46.09 | 45.16 | 45.24 | 737,142 | -1.00(-2.17%) |
Oct 09, 2018 | 44.96 | 46.70 | 44.95 | 46.24 | 459,063 | +1.14(+2.54%) |
Oct 08, 2018 | 44.76 | 45.33 | 44.17 | 45.10 | 474,065 | +0.27(+0.60%) |
Oct 05, 2018 | 46.16 | 46.16 | 44.03 | 44.83 | 689,285 | -1.18(-2.56%) |
Oct 04, 2018 | 46.21 | 46.21 | 45.48 | 46.01 | 306,326 | -0.37(-0.79%) |
Oct 03, 2018 | 45.37 | 46.91 | 45.37 | 46.38 | 349,901 | +0.67(+1.46%) |
Oct 02, 2018 | 45.70 | 46.29 | 45.59 | 45.71 | 381,847 | -0.11(-0.24%) |
Oct 01, 2018 | 45.47 | 46.51 | 45.06 | 45.82 | 446,063 | +0.62(+1.37%) |
Sep 28, 2018 | 45.30 | 46.08 | 44.94 | 45.20 | 644,439 | -0.18(-0.39%) |
Sep 27, 2018 | 45.07 | 46.05 | 44.71 | 45.38 | 494,774 | +0.36(+0.80%) |
Sep 26, 2018 | 45.17 | 46.24 | 44.97 | 45.02 | 555,919 | -0.33(-0.72%) |
Sep 25, 2018 | 44.76 | 45.51 | 44.52 | 45.35 | 357,851 | +0.77(+1.72%) |
Sep 24, 2018 | 44.85 | 45.11 | 43.98 | 44.58 | 653,826 | -0.59(-1.31%) |
Sep 21, 2018 | 45.46 | 45.67 | 44.44 | 45.18 | 1,167,239 | -0.17(-0.38%) |
Sep 20, 2018 | 45.27 | 45.43 | 44.76 | 45.35 | 466,472 | +0.39(+0.87%) |
Sep 19, 2018 | 45.28 | 45.76 | 44.32 | 44.96 | 548,406 | -0.38(-0.84%) |
Sep 18, 2018 | 44.18 | 45.50 | 43.84 | 45.34 | 453,276 | +1.16(+2.62%) |
Sep 17, 2018 | 45.41 | 45.95 | 44.12 | 44.19 | 508,093 | -1.22(-2.69%) |
Sep 14, 2018 | 44.54 | 45.50 | 44.54 | 45.41 | 780,822 | +0.80(+1.79%) |
Sep 13, 2018 | 43.41 | 44.66 | 43.41 | 44.61 | 626,629 | +1.28(+2.95%) |
Sep 12, 2018 | 42.31 | 43.59 | 41.88 | 43.33 | 447,624 | +0.95(+2.25%) |
Sep 11, 2018 | 42.23 | 42.57 | 41.21 | 42.38 | 531,075 | -0.11(-0.25%) |
Sep 10, 2018 | 42.16 | 43.10 | 42.16 | 42.48 | 582,600 | +0.46(+1.10%) |
Sep 07, 2018 | 42.75 | 42.76 | 41.51 | 42.02 | 464,438 | -0.94(-2.20%) |
Sep 06, 2018 | 44.23 | 44.47 | 42.67 | 42.97 | 413,006 | -1.16(-2.62%) |
Sep 05, 2018 | 45.34 | 45.34 | 43.89 | 44.12 | 846,021 | -1.46(-3.21%) |