Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.36 | 45.81 | 44.99 | 45.80 | 92,050 | +0.45(+1.00%) |
Nov 29, 2018 | 45.33 | 45.71 | 44.55 | 45.35 | 253,860 | -0.14(-0.32%) |
Nov 28, 2018 | 44.28 | 45.54 | 43.74 | 45.49 | 155,379 | +1.89(+4.33%) |
Nov 27, 2018 | 43.20 | 43.73 | 42.97 | 43.60 | 73,275 | +0.04(+0.10%) |
Nov 26, 2018 | 42.59 | 43.64 | 42.52 | 43.56 | 83,433 | +1.63(+3.89%) |
Nov 23, 2018 | 41.64 | 42.30 | 41.64 | 41.93 | 30,526 | -0.18(-0.42%) |
Nov 21, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.50(+1.20%) | |
Nov 20, 2018 | 40.55 | 42.26 | 40.00 | 41.61 | 428,785 | -0.60(-1.43%) |
Nov 19, 2018 | 44.52 | 44.54 | 42.17 | 42.21 | 337,874 | -2.57(-5.74%) |
Nov 16, 2018 | 44.51 | 45.04 | 44.30 | 44.78 | 257,999 | -0.70(-1.55%) |
Nov 15, 2018 | 43.99 | 45.55 | 43.92 | 45.49 | 115,920 | +1.37(+3.12%) |
Nov 14, 2018 | 44.80 | 45.26 | 43.86 | 44.11 | 135,472 | -0.12(-0.27%) |
Nov 13, 2018 | 43.80 | 45.10 | 43.67 | 44.23 | 250,170 | +0.57(+1.30%) |
Nov 12, 2018 | 45.12 | 45.21 | 43.21 | 43.66 | 172,125 | -1.77(-3.90%) |
Nov 09, 2018 | 45.78 | 46.01 | 44.90 | 45.43 | 188,579 | -1.11(-2.39%) |
Nov 08, 2018 | 47.45 | 47.57 | 46.33 | 46.55 | 160,724 | -1.07(-2.25%) |
Nov 07, 2018 | 46.72 | 47.74 | 46.66 | 47.62 | 237,105 | +1.38(+2.97%) |
Nov 06, 2018 | 46.11 | 46.73 | 45.88 | 46.24 | 88,342 | -0.01(-0.02%) |
Nov 05, 2018 | 46.85 | 46.85 | 45.57 | 46.25 | 166,630 | -0.56(-1.20%) |
Nov 02, 2018 | 47.10 | 47.75 | 46.38 | 46.81 | 193,647 | -0.08(-0.16%) |
Nov 01, 2018 | 45.49 | 46.98 | 45.18 | 46.89 | 266,079 | +1.56(+3.44%) |
Oct 31, 2018 | 44.37 | 45.72 | 44.37 | 45.32 | 331,570 | +1.98(+4.56%) |
Oct 30, 2018 | 41.84 | 43.45 | 41.67 | 43.35 | 149,213 | +1.09(+2.57%) |
Oct 29, 2018 | 44.02 | 44.17 | 41.39 | 42.26 | 152,503 | -0.45(-1.05%) |
Oct 26, 2018 | 42.40 | 43.70 | 41.84 | 42.71 | 273,557 | -1.09(-2.50%) |
Oct 25, 2018 | 42.59 | 43.93 | 42.59 | 43.81 | 140,645 | +2.09(+5.00%) |
Oct 24, 2018 | 44.13 | 44.25 | 41.70 | 41.72 | 160,203 | -2.41(-5.46%) |
Oct 23, 2018 | 42.86 | 44.33 | 42.61 | 44.13 | 334,521 | +0.26(+0.60%) |
Oct 22, 2018 | 43.67 | 44.03 | 43.18 | 43.86 | 131,015 | +0.59(+1.37%) |
Oct 19, 2018 | 44.41 | 44.87 | 43.20 | 43.27 | 84,271 | -0.80(-1.81%) |
Oct 18, 2018 | 45.10 | 45.12 | 43.87 | 44.07 | 95,550 | -1.20(-2.66%) |
Oct 17, 2018 | 46.16 | 46.16 | 44.78 | 45.27 | 89,839 | -0.43(-0.95%) |
Oct 16, 2018 | 44.37 | 45.80 | 44.37 | 45.71 | 130,158 | +1.93(+4.40%) |
Oct 15, 2018 | 44.02 | 44.23 | 43.31 | 43.78 | 135,281 | -0.40(-0.90%) |
Oct 12, 2018 | 44.21 | 44.54 | 43.28 | 44.18 | 175,967 | +1.53(+3.58%) |
Oct 11, 2018 | 42.70 | 43.62 | 42.14 | 42.65 | 321,708 | -0.52(-1.20%) |
Oct 10, 2018 | 45.57 | 45.57 | 43.13 | 43.17 | 509,851 | -2.50(-5.48%) |
Oct 09, 2018 | 45.49 | 46.08 | 45.26 | 45.67 | 149,133 | +0.06(+0.13%) |
Oct 08, 2018 | 46.28 | 46.58 | 44.93 | 45.61 | 380,659 | -0.98(-2.09%) |
Oct 05, 2018 | 47.24 | 47.55 | 45.94 | 46.59 | 314,691 | -0.76(-1.59%) |
Oct 04, 2018 | 48.36 | 48.37 | 47.00 | 47.34 | 221,631 | -1.23(-2.53%) |
Oct 03, 2018 | 48.74 | 48.79 | 48.33 | 48.57 | 266,752 | +0.12(+0.25%) |
Oct 02, 2018 | 49.04 | 49.18 | 48.31 | 48.45 | 145,040 | -0.80(-1.62%) |
Oct 01, 2018 | 49.61 | 49.84 | 49.16 | 49.25 | 194,004 | +0.39(+0.80%) |
Sep 28, 2018 | 48.94 | 49.14 | 48.68 | 48.86 | 153,102 | -0.53(-1.08%) |
Sep 27, 2018 | 49.28 | 49.57 | 49.28 | 49.40 | 80,172 | +0.37(+0.76%) |
Sep 26, 2018 | 49.02 | 49.52 | 48.99 | 49.02 | 97,534 | +0.06(+0.12%) |
Sep 25, 2018 | 48.69 | 49.02 | 48.67 | 48.96 | 89,829 | +0.42(+0.86%) |
Sep 24, 2018 | 48.06 | 48.57 | 47.64 | 48.55 | 168,830 | +0.15(+0.32%) |
Sep 21, 2018 | 49.15 | 49.19 | 48.38 | 48.40 | 79,203 | -0.48(-0.99%) |
Sep 20, 2018 | 48.79 | 49.07 | 48.58 | 48.88 | 129,595 | +0.25(+0.52%) |
Sep 19, 2018 | 48.45 | 48.69 | 48.06 | 48.62 | 133,255 | +0.22(+0.46%) |
Sep 18, 2018 | 48.29 | 48.95 | 48.29 | 48.40 | 292,043 | +0.13(+0.26%) |
Sep 17, 2018 | 49.42 | 49.42 | 48.24 | 48.28 | 145,161 | -1.36(-2.74%) |
Sep 14, 2018 | 49.69 | 49.96 | 49.39 | 49.63 | 62,938 | +0.16(+0.33%) |
Sep 13, 2018 | 49.75 | 50.39 | 49.37 | 49.47 | 124,879 | +0.20(+0.40%) |
Sep 12, 2018 | 49.08 | 49.34 | 48.21 | 49.28 | 150,220 | +0.30(+0.61%) |
Sep 11, 2018 | 48.30 | 49.13 | 48.18 | 48.98 | 127,428 | +0.38(+0.79%) |
Sep 10, 2018 | 48.77 | 48.77 | 48.09 | 48.60 | 99,707 | +0.29(+0.60%) |
Sep 07, 2018 | 47.85 | 48.90 | 47.57 | 48.31 | 172,667 | -0.03(-0.07%) |
Sep 06, 2018 | 48.69 | 48.96 | 47.95 | 48.34 | 150,633 | -0.27(-0.56%) |
Sep 05, 2018 | 50.06 | 50.06 | 48.30 | 48.62 | 224,239 | -1.67(-3.32%) |