Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.77 | 53.11 | 52.14 | 53.06 | 180,322 | +0.39(+0.74%) |
Nov 29, 2018 | 52.46 | 53.22 | 52.27 | 52.67 | 216,290 | +0.15(+0.29%) |
Nov 28, 2018 | 51.33 | 52.78 | 51.25 | 52.52 | 146,591 | +1.43(+2.80%) |
Nov 27, 2018 | 50.54 | 51.69 | 50.43 | 51.09 | 115,453 | +0.10(+0.19%) |
Nov 26, 2018 | 50.77 | 51.69 | 50.54 | 50.99 | 162,917 | +0.66(+1.31%) |
Nov 23, 2018 | 49.39 | 50.56 | 49.39 | 50.33 | 29,891 | +0.65(+1.30%) |
Nov 21, 2018 | 49.69 | 49.69 | 49.69 | 0 | +0.30(+0.60%) | |
Nov 20, 2018 | 49.44 | 50.35 | 49.26 | 49.39 | 89,013 | -0.66(-1.31%) |
Nov 19, 2018 | 50.92 | 51.20 | 49.31 | 50.05 | 97,779 | -0.92(-1.80%) |
Nov 16, 2018 | 49.63 | 51.04 | 49.49 | 50.96 | 170,850 | +0.83(+1.65%) |
Nov 15, 2018 | 48.64 | 50.16 | 48.64 | 50.13 | 90,476 | +1.14(+2.34%) |
Nov 14, 2018 | 49.63 | 49.78 | 48.45 | 48.99 | 72,604 | -0.18(-0.37%) |
Nov 13, 2018 | 49.13 | 49.89 | 48.92 | 49.17 | 109,429 | +0.06(+0.12%) |
Nov 12, 2018 | 49.21 | 49.56 | 48.63 | 49.11 | 90,707 | -0.23(-0.46%) |
Nov 09, 2018 | 49.88 | 49.99 | 48.77 | 49.34 | 87,575 | -0.78(-1.56%) |
Nov 08, 2018 | 50.84 | 51.12 | 49.92 | 50.12 | 117,307 | -0.77(-1.52%) |
Nov 07, 2018 | 50.05 | 50.92 | 49.50 | 50.90 | 111,253 | +1.20(+2.42%) |
Nov 06, 2018 | 48.23 | 49.81 | 48.14 | 49.69 | 105,303 | +1.91(+3.99%) |
Nov 05, 2018 | 48.16 | 48.25 | 47.48 | 47.79 | 102,014 | -0.35(-0.73%) |
Nov 02, 2018 | 48.27 | 48.48 | 47.85 | 48.14 | 110,019 | +0.15(+0.32%) |
Nov 01, 2018 | 47.05 | 48.38 | 47.05 | 47.99 | 106,227 | +1.16(+2.48%) |
Oct 31, 2018 | 46.95 | 47.33 | 46.49 | 46.82 | 227,324 | +0.33(+0.72%) |
Oct 30, 2018 | 45.71 | 46.80 | 45.60 | 46.49 | 102,117 | +0.72(+1.58%) |
Oct 29, 2018 | 46.72 | 47.41 | 45.30 | 45.77 | 112,124 | -0.24(-0.52%) |
Oct 26, 2018 | 45.35 | 46.55 | 45.25 | 46.00 | 145,679 | +0.03(+0.06%) |
Oct 25, 2018 | 45.85 | 46.30 | 45.63 | 45.98 | 93,304 | +0.40(+0.88%) |
Oct 24, 2018 | 46.75 | 46.75 | 45.56 | 45.58 | 93,784 | -1.10(-2.35%) |
Oct 23, 2018 | 45.84 | 47.08 | 45.24 | 46.67 | 123,216 | +0.27(+0.58%) |
Oct 22, 2018 | 46.30 | 46.77 | 45.85 | 46.41 | 141,969 | +0.45(+0.98%) |
Oct 19, 2018 | 46.88 | 47.46 | 45.86 | 45.96 | 210,076 | -0.86(-1.83%) |
Oct 18, 2018 | 47.50 | 47.52 | 46.62 | 46.82 | 192,866 | -0.69(-1.45%) |
Oct 17, 2018 | 47.18 | 47.99 | 46.42 | 47.50 | 215,886 | -0.40(-0.84%) |
Oct 16, 2018 | 46.29 | 48.09 | 46.29 | 47.90 | 124,935 | +1.91(+4.15%) |
Oct 15, 2018 | 45.15 | 46.41 | 44.97 | 46.00 | 95,292 | +0.69(+1.52%) |
Oct 12, 2018 | 46.68 | 46.68 | 44.89 | 45.31 | 102,153 | -0.47(-1.02%) |
Oct 11, 2018 | 46.08 | 46.61 | 45.71 | 45.78 | 198,687 | -0.56(-1.21%) |
Oct 10, 2018 | 48.53 | 48.91 | 46.29 | 46.34 | 165,110 | -2.32(-4.76%) |
Oct 09, 2018 | 49.11 | 49.29 | 48.53 | 48.66 | 106,678 | -0.49(-0.99%) |
Oct 08, 2018 | 48.16 | 49.29 | 48.10 | 49.14 | 98,049 | +1.21(+2.53%) |
Oct 05, 2018 | 48.25 | 48.32 | 47.17 | 47.93 | 50,342 | -0.25(-0.51%) |
Oct 04, 2018 | 48.70 | 48.83 | 47.56 | 48.18 | 99,199 | -0.92(-1.86%) |
Oct 03, 2018 | 49.58 | 49.99 | 49.02 | 49.09 | 87,147 | -1.15(-2.30%) |
Oct 02, 2018 | 49.96 | 50.26 | 49.54 | 50.25 | 82,166 | +0.31(+0.63%) |
Oct 01, 2018 | 50.58 | 50.59 | 49.77 | 49.93 | 148,820 | -0.55(-1.10%) |
Sep 28, 2018 | 50.53 | 51.01 | 50.10 | 50.49 | 121,242 | -0.14(-0.28%) |
Sep 27, 2018 | 50.68 | 51.15 | 50.63 | 50.63 | 67,735 | +0.19(+0.38%) |
Sep 26, 2018 | 50.87 | 50.87 | 50.37 | 50.44 | 115,832 | -0.33(-0.66%) |
Sep 25, 2018 | 50.39 | 51.27 | 50.39 | 50.77 | 74,965 | -0.76(-1.48%) |
Sep 24, 2018 | 51.58 | 51.58 | 51.01 | 51.53 | 61,223 | -0.19(-0.37%) |
Sep 21, 2018 | 51.92 | 52.49 | 51.44 | 51.73 | 274,787 | -0.10(-0.18%) |
Sep 20, 2018 | 51.44 | 51.96 | 51.34 | 51.82 | 127,649 | +0.52(+1.02%) |
Sep 19, 2018 | 51.58 | 51.82 | 51.25 | 51.30 | 134,307 | -0.24(-0.46%) |
Sep 18, 2018 | 51.58 | 51.77 | 51.44 | 51.53 | 126,881 | -0.10(-0.18%) |
Sep 17, 2018 | 51.77 | 52.01 | 51.49 | 51.63 | 107,583 | -0.33(-0.64%) |
Sep 14, 2018 | 51.96 | 52.49 | 51.77 | 51.96 | 254,335 | +0.00(+0.00%) |
Sep 13, 2018 | 51.82 | 52.37 | 51.56 | 51.96 | 171,957 | +0.29(+0.55%) |
Sep 12, 2018 | 52.25 | 52.96 | 50.77 | 51.68 | 504,666 | -0.67(-1.27%) |
Sep 11, 2018 | 53.39 | 53.54 | 52.30 | 52.35 | 104,336 | -1.24(-2.31%) |
Sep 10, 2018 | 52.87 | 53.63 | 52.77 | 53.58 | 97,366 | +0.81(+1.54%) |
Sep 07, 2018 | 52.87 | 53.44 | 52.61 | 52.77 | 84,114 | -0.29(-0.54%) |
Sep 06, 2018 | 53.20 | 53.78 | 52.96 | 53.06 | 66,467 | +0.00(+0.00%) |
Sep 05, 2018 | 52.63 | 53.39 | 52.20 | 53.06 | 87,032 | +0.33(+0.63%) |