Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.74 | 42.93 | 41.83 | 42.10 | 1,152,937 | -0.44(-1.03%) |
Nov 29, 2018 | 44.04 | 44.10 | 42.10 | 42.54 | 1,203,428 | -1.65(-3.74%) |
Nov 28, 2018 | 43.10 | 44.36 | 43.10 | 44.19 | 1,049,305 | +1.15(+2.67%) |
Nov 27, 2018 | 43.05 | 44.47 | 43.01 | 43.04 | 889,148 | +0.01(+0.02%) |
Nov 26, 2018 | 45.00 | 45.02 | 42.85 | 43.03 | 930,948 | -1.74(-3.89%) |
Nov 23, 2018 | 43.78 | 45.12 | 43.76 | 44.77 | 569,463 | +0.92(+2.10%) |
Nov 21, 2018 | 43.85 | 43.85 | 43.85 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.57 | 44.69 | 43.57 | 43.97 | 615,635 | +0.07(+0.16%) |
Nov 19, 2018 | 42.77 | 44.27 | 42.72 | 43.90 | 1,355,887 | +1.15(+2.69%) |
Nov 16, 2018 | 44.59 | 44.63 | 41.97 | 42.75 | 1,365,995 | -2.13(-4.75%) |
Nov 15, 2018 | 45.09 | 45.21 | 44.16 | 44.88 | 591,602 | -0.62(-1.35%) |
Nov 14, 2018 | 46.08 | 46.30 | 44.99 | 45.50 | 663,179 | -0.19(-0.41%) |
Nov 13, 2018 | 44.54 | 46.08 | 44.54 | 45.68 | 935,237 | +1.23(+2.77%) |
Nov 12, 2018 | 44.76 | 45.39 | 44.23 | 44.45 | 1,296,784 | -1.91(-4.13%) |
Nov 09, 2018 | 46.30 | 46.90 | 46.10 | 46.37 | 582,487 | +0.01(+0.02%) |
Nov 08, 2018 | 46.16 | 46.45 | 45.90 | 46.36 | 540,013 | +0.01(+0.02%) |
Nov 07, 2018 | 45.51 | 46.53 | 45.09 | 46.35 | 1,603,713 | +0.76(+1.67%) |
Nov 06, 2018 | 44.73 | 45.63 | 44.61 | 45.59 | 834,867 | +0.98(+2.21%) |
Nov 05, 2018 | 43.73 | 44.91 | 43.73 | 44.60 | 812,605 | +1.02(+2.34%) |
Nov 02, 2018 | 43.45 | 44.10 | 42.91 | 43.58 | 794,474 | +0.51(+1.19%) |
Nov 01, 2018 | 42.90 | 43.92 | 42.47 | 43.07 | 1,330,260 | +0.22(+0.52%) |
Oct 31, 2018 | 42.43 | 44.10 | 41.69 | 42.85 | 2,360,674 | -0.63(-1.45%) |
Oct 30, 2018 | 42.27 | 44.08 | 41.60 | 43.48 | 2,332,552 | +1.06(+2.51%) |
Oct 29, 2018 | 43.55 | 44.03 | 41.84 | 42.41 | 1,279,886 | -0.69(-1.60%) |
Oct 26, 2018 | 43.96 | 44.56 | 42.71 | 43.10 | 1,154,030 | -1.61(-3.61%) |
Oct 25, 2018 | 44.07 | 44.92 | 43.76 | 44.72 | 816,354 | +0.87(+1.98%) |
Oct 24, 2018 | 43.73 | 44.66 | 43.73 | 43.85 | 826,392 | +0.03(+0.06%) |
Oct 23, 2018 | 44.74 | 45.02 | 43.81 | 43.82 | 943,573 | -1.09(-2.43%) |
Oct 22, 2018 | 44.20 | 45.20 | 44.20 | 44.91 | 1,134,606 | +0.96(+2.18%) |
Oct 19, 2018 | 44.44 | 44.64 | 43.81 | 43.96 | 873,110 | -0.62(-1.39%) |
Oct 18, 2018 | 44.97 | 45.42 | 44.30 | 44.58 | 778,701 | -0.66(-1.47%) |
Oct 17, 2018 | 45.23 | 45.84 | 44.33 | 45.24 | 782,801 | +0.04(+0.10%) |
Oct 16, 2018 | 44.81 | 45.41 | 44.39 | 45.20 | 837,400 | +0.56(+1.25%) |
Oct 15, 2018 | 44.42 | 44.89 | 43.54 | 44.64 | 1,146,742 | +0.13(+0.30%) |
Oct 12, 2018 | 45.39 | 45.66 | 44.30 | 44.50 | 989,991 | -0.56(-1.24%) |
Oct 11, 2018 | 45.52 | 45.88 | 44.90 | 45.06 | 591,793 | -0.63(-1.38%) |
Oct 10, 2018 | 46.34 | 46.35 | 45.63 | 45.69 | 541,088 | -0.75(-1.62%) |
Oct 09, 2018 | 46.03 | 47.00 | 46.03 | 46.45 | 646,073 | +0.32(+0.69%) |
Oct 08, 2018 | 45.71 | 46.38 | 45.52 | 46.13 | 539,616 | +0.42(+0.91%) |
Oct 05, 2018 | 45.91 | 46.59 | 45.69 | 45.71 | 620,845 | -0.21(-0.46%) |
Oct 04, 2018 | 45.98 | 46.11 | 45.38 | 45.92 | 457,567 | -0.20(-0.44%) |
Oct 03, 2018 | 46.22 | 46.68 | 45.76 | 46.13 | 494,854 | -0.02(-0.04%) |
Oct 02, 2018 | 46.60 | 47.15 | 46.08 | 46.14 | 436,471 | -0.38(-0.82%) |
Oct 01, 2018 | 47.50 | 47.58 | 46.41 | 46.53 | 661,118 | -0.93(-1.96%) |
Sep 28, 2018 | 47.23 | 47.86 | 47.15 | 47.46 | 626,599 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.54 | 417,330 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 47.00 | 47.47 | 711,440 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,509 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.53 | 700,550 | +0.15(+0.32%) |
Sep 21, 2018 | 47.15 | 47.48 | 46.37 | 46.38 | 1,010,073 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.15 | 685,570 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.09 | 47.29 | 47.63 | 423,466 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.70 | 46.42 | 47.52 | 472,659 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.38 | 46.45 | 47.02 | 511,603 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.92 | 826,515 | -0.05(-0.11%) |
Sep 13, 2018 | 47.31 | 47.53 | 46.53 | 46.97 | 802,880 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.78 | 47.03 | 47.42 | 747,170 | -0.05(-0.11%) |
Sep 11, 2018 | 48.01 | 48.17 | 47.40 | 47.47 | 817,654 | -0.83(-1.72%) |
Sep 10, 2018 | 49.02 | 49.02 | 48.24 | 48.31 | 797,881 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,110 | +0.12(+0.24%) |
Sep 06, 2018 | 48.55 | 49.18 | 46.55 | 48.71 | 594,134 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.48 | 46.40 | 48.39 | 929,955 | +1.51(+3.21%) |