Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.25 | 41.99 | 40.87 | 41.76 | 325,400 | -0.02(-0.05%) |
Nov 29, 2018 | 43.10 | 43.18 | 41.75 | 41.78 | 356,985 | -1.32(-3.06%) |
Nov 28, 2018 | 42.28 | 43.14 | 41.26 | 43.10 | 239,989 | +0.88(+2.08%) |
Nov 27, 2018 | 41.14 | 42.33 | 41.14 | 42.22 | 245,970 | +0.78(+1.88%) |
Nov 26, 2018 | 41.02 | 41.64 | 40.66 | 41.44 | 208,339 | +1.05(+2.60%) |
Nov 23, 2018 | 40.10 | 40.85 | 40.10 | 40.39 | 68,600 | +0.08(+0.20%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +1.43(+3.68%) | |
Nov 20, 2018 | 39.25 | 40.00 | 38.56 | 38.88 | 287,839 | -1.70(-4.19%) |
Nov 19, 2018 | 42.60 | 43.13 | 40.14 | 40.58 | 319,344 | -2.19(-5.12%) |
Nov 16, 2018 | 42.48 | 43.11 | 41.67 | 42.77 | 320,400 | -0.02(-0.05%) |
Nov 15, 2018 | 42.81 | 42.81 | 41.37 | 42.79 | 367,451 | -0.49(-1.13%) |
Nov 14, 2018 | 45.01 | 45.50 | 43.09 | 43.28 | 366,510 | -1.47(-3.28%) |
Nov 13, 2018 | 44.75 | 45.51 | 44.23 | 44.75 | 266,600 | -0.07(-0.16%) |
Nov 12, 2018 | 45.24 | 45.91 | 44.77 | 44.82 | 410,537 | -0.63(-1.39%) |
Nov 09, 2018 | 46.05 | 46.23 | 45.01 | 45.45 | 204,900 | -0.73(-1.58%) |
Nov 08, 2018 | 45.27 | 46.31 | 45.04 | 46.18 | 127,463 | +0.91(+2.01%) |
Nov 07, 2018 | 45.71 | 45.85 | 43.35 | 45.27 | 336,275 | -0.60(-1.31%) |
Nov 06, 2018 | 45.59 | 45.95 | 44.85 | 45.87 | 183,816 | +0.11(+0.24%) |
Nov 05, 2018 | 44.60 | 46.13 | 43.95 | 45.76 | 237,008 | +1.12(+2.51%) |
Nov 02, 2018 | 44.44 | 45.38 | 44.37 | 44.64 | 271,700 | +0.62(+1.41%) |
Nov 01, 2018 | 42.81 | 44.11 | 42.30 | 44.02 | 184,475 | +1.23(+2.87%) |
Oct 31, 2018 | 45.11 | 45.32 | 42.73 | 42.79 | 258,951 | -1.97(-4.40%) |
Oct 30, 2018 | 42.70 | 44.91 | 42.52 | 44.76 | 289,324 | +2.06(+4.82%) |
Oct 29, 2018 | 42.11 | 44.19 | 42.11 | 42.70 | 282,702 | +1.01(+2.42%) |
Oct 26, 2018 | 42.09 | 42.20 | 40.38 | 41.69 | 244,800 | -0.88(-2.07%) |
Oct 25, 2018 | 42.38 | 42.92 | 42.15 | 42.57 | 228,561 | +0.35(+0.83%) |
Oct 24, 2018 | 42.40 | 43.94 | 42.12 | 42.22 | 342,107 | -0.23(-0.54%) |
Oct 23, 2018 | 41.83 | 42.72 | 40.67 | 42.45 | 200,027 | +0.02(+0.05%) |
Oct 22, 2018 | 41.72 | 42.76 | 41.46 | 42.43 | 271,993 | +0.84(+2.02%) |
Oct 19, 2018 | 42.58 | 42.58 | 41.30 | 41.59 | 296,000 | -0.94(-2.21%) |
Oct 18, 2018 | 43.28 | 44.22 | 42.11 | 42.53 | 291,832 | -1.09(-2.50%) |
Oct 17, 2018 | 44.24 | 44.43 | 42.36 | 43.62 | 252,421 | -0.53(-1.20%) |
Oct 16, 2018 | 43.21 | 44.32 | 42.82 | 44.15 | 467,479 | +1.15(+2.67%) |
Oct 15, 2018 | 42.50 | 43.61 | 42.50 | 43.00 | 324,604 | +0.51(+1.20%) |
Oct 12, 2018 | 42.58 | 43.45 | 41.95 | 42.49 | 383,100 | +0.61(+1.46%) |
Oct 11, 2018 | 41.76 | 43.11 | 41.62 | 41.88 | 301,559 | +0.08(+0.19%) |
Oct 10, 2018 | 43.52 | 43.53 | 41.72 | 41.80 | 272,326 | -1.86(-4.26%) |
Oct 09, 2018 | 43.74 | 44.36 | 43.30 | 43.66 | 267,009 | -0.09(-0.21%) |
Oct 08, 2018 | 44.43 | 44.99 | 43.08 | 43.75 | 283,192 | -0.75(-1.69%) |
Oct 05, 2018 | 44.94 | 45.11 | 44.05 | 44.50 | 302,500 | -0.33(-0.74%) |
Oct 04, 2018 | 45.02 | 45.28 | 43.32 | 44.83 | 406,057 | -0.34(-0.75%) |
Oct 03, 2018 | 44.43 | 45.22 | 44.11 | 45.17 | 356,946 | +1.03(+2.33%) |
Oct 02, 2018 | 46.17 | 46.90 | 44.13 | 44.14 | 456,608 | -2.08(-4.50%) |
Oct 01, 2018 | 47.25 | 47.25 | 46.13 | 46.22 | 353,496 | -0.88(-1.87%) |
Sep 28, 2018 | 47.50 | 48.35 | 46.50 | 47.10 | 337,800 | -0.45(-0.95%) |
Sep 27, 2018 | 47.20 | 47.70 | 46.65 | 47.55 | 236,269 | +0.30(+0.63%) |
Sep 26, 2018 | 46.60 | 48.15 | 46.50 | 47.25 | 399,825 | +1.05(+2.27%) |
Sep 25, 2018 | 46.15 | 46.70 | 45.20 | 46.20 | 199,441 | +0.30(+0.65%) |
Sep 24, 2018 | 46.90 | 47.05 | 45.40 | 45.90 | 300,037 | -1.15(-2.44%) |
Sep 21, 2018 | 47.35 | 48.00 | 46.80 | 47.05 | 618,300 | +0.05(+0.11%) |
Sep 20, 2018 | 47.55 | 47.60 | 46.05 | 47.00 | 434,585 | -0.40(-0.84%) |
Sep 19, 2018 | 47.55 | 48.10 | 47.10 | 47.40 | 310,844 | -0.25(-0.52%) |
Sep 18, 2018 | 48.00 | 49.50 | 47.60 | 47.65 | 445,678 | -0.20(-0.42%) |
Sep 17, 2018 | 47.40 | 48.05 | 46.20 | 47.85 | 382,430 | +0.75(+1.59%) |
Sep 14, 2018 | 45.40 | 47.25 | 44.90 | 47.10 | 423,900 | +1.45(+3.18%) |
Sep 13, 2018 | 47.15 | 47.15 | 45.25 | 45.65 | 322,892 | -1.50(-3.18%) |
Sep 12, 2018 | 47.20 | 47.48 | 46.00 | 47.15 | 270,568 | -0.10(-0.21%) |
Sep 11, 2018 | 47.60 | 48.30 | 47.05 | 47.25 | 367,457 | -0.60(-1.25%) |
Sep 10, 2018 | 48.10 | 48.85 | 46.50 | 47.85 | 689,792 | +0.35(+0.74%) |
Sep 07, 2018 | 50.10 | 50.25 | 43.90 | 47.50 | 778,600 | +0.50(+1.06%) |
Sep 06, 2018 | 47.95 | 48.35 | 46.10 | 47.00 | 766,361 | -0.60(-1.26%) |
Sep 05, 2018 | 48.90 | 49.25 | 46.80 | 47.60 | 767,600 | -1.50(-3.05%) |