Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.04 | 47.32 | 46.31 | 46.53 | 97,843 | -0.70(-1.48%) |
Nov 29, 2018 | 47.67 | 48.28 | 46.51 | 47.23 | 16,078 | -0.39(-0.82%) |
Nov 28, 2018 | 45.18 | 48.78 | 44.54 | 47.61 | 40,521 | +2.94(+6.57%) |
Nov 27, 2018 | 45.43 | 45.80 | 44.07 | 44.68 | 17,486 | -0.81(-1.77%) |
Nov 26, 2018 | 43.30 | 45.51 | 43.30 | 45.48 | 54,748 | +2.28(+5.28%) |
Nov 23, 2018 | 43.55 | 43.77 | 42.44 | 43.20 | 10,346 | -0.71(-1.61%) |
Nov 21, 2018 | 43.91 | 43.91 | 43.91 | 0 | +0.77(+1.78%) | |
Nov 20, 2018 | 44.75 | 45.79 | 42.73 | 43.14 | 31,430 | -1.72(-3.84%) |
Nov 19, 2018 | 42.53 | 45.29 | 42.23 | 44.87 | 39,584 | +1.98(+4.62%) |
Nov 16, 2018 | 42.79 | 43.70 | 41.86 | 42.88 | 329,291 | -0.28(-0.65%) |
Nov 15, 2018 | 41.16 | 44.48 | 40.97 | 43.16 | 73,653 | +1.53(+3.68%) |
Nov 14, 2018 | 41.99 | 43.13 | 40.99 | 41.63 | 61,306 | -0.37(-0.88%) |
Nov 13, 2018 | 42.38 | 43.17 | 40.39 | 42.00 | 60,016 | -0.24(-0.57%) |
Nov 12, 2018 | 42.81 | 42.81 | 40.96 | 42.24 | 55,565 | -0.56(-1.30%) |
Nov 09, 2018 | 42.73 | 42.95 | 40.92 | 42.80 | 32,045 | -0.04(-0.09%) |
Nov 08, 2018 | 42.87 | 43.79 | 41.88 | 42.84 | 42,738 | -0.05(-0.12%) |
Nov 07, 2018 | 41.54 | 44.26 | 41.54 | 42.88 | 35,162 | +1.60(+3.88%) |
Nov 06, 2018 | 40.88 | 44.55 | 40.81 | 41.28 | 34,839 | +0.39(+0.95%) |
Nov 05, 2018 | 41.00 | 42.51 | 40.17 | 40.89 | 29,734 | -0.10(-0.24%) |
Nov 02, 2018 | 40.49 | 41.92 | 40.32 | 40.99 | 35,259 | +0.64(+1.58%) |
Nov 01, 2018 | 40.26 | 42.16 | 39.52 | 40.36 | 40,129 | +0.26(+0.65%) |
Oct 31, 2018 | 39.94 | 41.06 | 39.57 | 40.10 | 21,349 | +0.49(+1.23%) |
Oct 30, 2018 | 38.50 | 40.54 | 37.63 | 39.61 | 27,797 | +1.08(+2.79%) |
Oct 29, 2018 | 39.22 | 39.81 | 38.09 | 38.53 | 32,301 | -0.24(-0.62%) |
Oct 26, 2018 | 36.70 | 39.01 | 36.10 | 38.77 | 36,766 | +1.45(+3.89%) |
Oct 25, 2018 | 37.24 | 39.32 | 36.03 | 37.32 | 34,626 | -1.29(-3.35%) |
Oct 24, 2018 | 40.02 | 40.66 | 38.01 | 38.61 | 24,476 | -1.64(-4.08%) |
Oct 23, 2018 | 40.44 | 41.37 | 39.94 | 40.26 | 16,088 | -0.68(-1.65%) |
Oct 22, 2018 | 40.37 | 41.12 | 39.22 | 40.93 | 29,464 | +0.51(+1.26%) |
Oct 19, 2018 | 41.00 | 41.78 | 40.02 | 40.43 | 28,629 | -0.79(-1.91%) |
Oct 18, 2018 | 41.49 | 42.27 | 40.86 | 41.21 | 21,580 | -0.17(-0.41%) |
Oct 17, 2018 | 42.23 | 43.52 | 41.33 | 41.38 | 65,442 | -1.17(-2.76%) |
Oct 16, 2018 | 40.62 | 42.94 | 39.75 | 42.56 | 21,735 | +2.12(+5.24%) |
Oct 15, 2018 | 40.63 | 41.02 | 39.52 | 40.44 | 20,674 | -0.25(-0.61%) |
Oct 12, 2018 | 40.79 | 40.90 | 39.62 | 40.68 | 31,743 | +0.25(+0.62%) |
Oct 11, 2018 | 41.55 | 42.07 | 40.33 | 40.44 | 29,986 | -1.22(-2.94%) |
Oct 10, 2018 | 43.87 | 43.89 | 41.61 | 41.66 | 43,924 | -2.29(-5.21%) |
Oct 09, 2018 | 43.23 | 44.36 | 43.23 | 43.95 | 15,478 | +0.31(+0.71%) |
Oct 08, 2018 | 43.90 | 44.28 | 43.50 | 43.64 | 8,987 | -0.44(-0.99%) |
Oct 05, 2018 | 44.53 | 44.53 | 43.06 | 44.08 | 8,739 | +0.34(+0.77%) |
Oct 04, 2018 | 44.20 | 45.08 | 42.42 | 43.74 | 39,994 | -0.59(-1.32%) |
Oct 03, 2018 | 45.04 | 45.04 | 44.04 | 44.33 | 17,962 | -0.14(-0.31%) |
Oct 02, 2018 | 45.20 | 45.60 | 44.40 | 44.47 | 21,157 | -0.84(-1.85%) |
Oct 01, 2018 | 45.74 | 45.92 | 45.05 | 45.30 | 17,627 | -0.39(-0.85%) |
Sep 28, 2018 | 45.54 | 46.44 | 45.09 | 45.69 | 33,451 | +0.00(+0.00%) |
Sep 27, 2018 | 45.94 | 46.79 | 45.34 | 45.69 | 13,696 | -0.20(-0.43%) |
Sep 26, 2018 | 45.94 | 46.39 | 45.59 | 45.89 | 14,314 | -0.05(-0.11%) |
Sep 25, 2018 | 45.44 | 46.46 | 45.44 | 45.94 | 18,616 | +0.50(+1.10%) |
Sep 24, 2018 | 44.90 | 45.44 | 44.70 | 45.44 | 17,760 | +0.40(+0.88%) |
Sep 21, 2018 | 45.64 | 46.12 | 44.90 | 45.05 | 89,003 | -0.60(-1.31%) |
Sep 20, 2018 | 45.54 | 45.89 | 45.19 | 45.64 | 30,226 | +0.25(+0.55%) |
Sep 19, 2018 | 45.69 | 45.89 | 44.75 | 45.39 | 33,474 | -0.35(-0.76%) |
Sep 18, 2018 | 46.29 | 46.49 | 45.49 | 45.74 | 12,620 | -0.50(-1.08%) |
Sep 17, 2018 | 46.59 | 47.24 | 46.14 | 46.24 | 21,308 | -0.55(-1.17%) |
Sep 14, 2018 | 46.49 | 46.96 | 44.83 | 46.79 | 39,378 | -0.05(-0.11%) |
Sep 13, 2018 | 46.79 | 47.09 | 46.44 | 46.84 | 28,161 | +0.10(+0.21%) |
Sep 12, 2018 | 46.74 | 47.38 | 46.54 | 46.74 | 21,818 | -0.10(-0.21%) |
Sep 11, 2018 | 46.84 | 47.04 | 46.54 | 46.84 | 13,374 | -0.30(-0.63%) |
Sep 10, 2018 | 47.58 | 47.58 | 46.99 | 47.14 | 20,153 | -0.30(-0.63%) |
Sep 07, 2018 | 47.68 | 47.73 | 47.14 | 47.43 | 25,925 | -0.40(-0.83%) |
Sep 06, 2018 | 48.37 | 48.72 | 47.19 | 47.83 | 36,250 | -0.50(-1.03%) |
Sep 05, 2018 | 48.37 | 48.62 | 47.93 | 48.33 | 33,785 | -0.30(-0.61%) |