Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.74 | 42.92 | 41.83 | 42.10 | 1,152,979 | -0.44(-1.03%) |
Nov 29, 2018 | 44.04 | 44.10 | 42.10 | 42.54 | 1,203,472 | -1.65(-3.74%) |
Nov 28, 2018 | 43.10 | 44.36 | 43.10 | 44.19 | 1,049,343 | +1.15(+2.67%) |
Nov 27, 2018 | 43.05 | 44.47 | 43.00 | 43.04 | 889,180 | +0.01(+0.02%) |
Nov 26, 2018 | 44.99 | 45.02 | 42.85 | 43.03 | 930,982 | -1.74(-3.89%) |
Nov 23, 2018 | 43.78 | 45.12 | 43.75 | 44.77 | 569,484 | +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 | 615,657 | +0.07(+0.16%) |
Nov 19, 2018 | 42.76 | 44.27 | 42.72 | 43.90 | 1,355,937 | +1.15(+2.69%) |
Nov 16, 2018 | 44.59 | 44.63 | 41.97 | 42.75 | 1,366,046 | -2.13(-4.75%) |
Nov 15, 2018 | 45.09 | 45.21 | 44.16 | 44.88 | 591,624 | -0.62(-1.35%) |
Nov 14, 2018 | 46.08 | 46.30 | 44.99 | 45.49 | 663,203 | -0.19(-0.41%) |
Nov 13, 2018 | 44.54 | 46.08 | 44.54 | 45.68 | 935,272 | +1.23(+2.77%) |
Nov 12, 2018 | 44.76 | 45.39 | 44.23 | 44.45 | 1,296,832 | -1.91(-4.13%) |
Nov 09, 2018 | 46.29 | 46.90 | 46.10 | 46.36 | 582,508 | +0.01(+0.02%) |
Nov 08, 2018 | 46.16 | 46.44 | 45.89 | 46.36 | 540,033 | +0.01(+0.02%) |
Nov 07, 2018 | 45.50 | 46.53 | 45.09 | 46.35 | 1,603,772 | +0.76(+1.67%) |
Nov 06, 2018 | 44.72 | 45.63 | 44.61 | 45.58 | 834,898 | +0.98(+2.21%) |
Nov 05, 2018 | 43.73 | 44.91 | 43.73 | 44.60 | 812,634 | +1.02(+2.34%) |
Nov 02, 2018 | 43.45 | 44.10 | 42.91 | 43.58 | 794,504 | +0.51(+1.19%) |
Nov 01, 2018 | 42.90 | 43.92 | 42.46 | 43.07 | 1,330,309 | +0.22(+0.52%) |
Oct 31, 2018 | 42.43 | 44.10 | 41.68 | 42.85 | 2,360,761 | -0.63(-1.45%) |
Oct 30, 2018 | 42.27 | 44.08 | 41.60 | 43.47 | 2,332,638 | +1.06(+2.51%) |
Oct 29, 2018 | 43.55 | 44.03 | 41.84 | 42.41 | 1,279,933 | -0.69(-1.60%) |
Oct 26, 2018 | 43.95 | 44.56 | 42.71 | 43.10 | 1,154,073 | -1.61(-3.61%) |
Oct 25, 2018 | 44.07 | 44.92 | 43.76 | 44.72 | 816,384 | +0.87(+1.98%) |
Oct 24, 2018 | 43.73 | 44.65 | 43.73 | 43.85 | 826,423 | +0.03(+0.06%) |
Oct 23, 2018 | 44.73 | 45.02 | 43.81 | 43.82 | 943,608 | -1.09(-2.43%) |
Oct 22, 2018 | 44.20 | 45.19 | 44.20 | 44.91 | 1,134,648 | +0.96(+2.18%) |
Oct 19, 2018 | 44.44 | 44.64 | 43.81 | 43.95 | 873,142 | -0.62(-1.39%) |
Oct 18, 2018 | 44.97 | 45.42 | 44.30 | 44.57 | 778,730 | -0.66(-1.47%) |
Oct 17, 2018 | 45.23 | 45.84 | 44.33 | 45.24 | 782,830 | +0.04(+0.10%) |
Oct 16, 2018 | 44.80 | 45.41 | 44.39 | 45.19 | 837,431 | +0.56(+1.25%) |
Oct 15, 2018 | 44.41 | 44.88 | 43.54 | 44.64 | 1,146,784 | +0.13(+0.30%) |
Oct 12, 2018 | 45.39 | 45.66 | 44.30 | 44.50 | 990,027 | -0.56(-1.24%) |
Oct 11, 2018 | 45.51 | 45.88 | 44.90 | 45.06 | 591,815 | -0.63(-1.38%) |
Oct 10, 2018 | 46.34 | 46.35 | 45.63 | 45.69 | 541,107 | -0.75(-1.62%) |
Oct 09, 2018 | 46.03 | 47.00 | 46.03 | 46.44 | 646,097 | +0.32(+0.69%) |
Oct 08, 2018 | 45.71 | 46.37 | 45.51 | 46.13 | 539,636 | +0.42(+0.91%) |
Oct 05, 2018 | 45.91 | 46.59 | 45.69 | 45.71 | 620,868 | -0.21(-0.46%) |
Oct 04, 2018 | 45.98 | 46.11 | 45.38 | 45.92 | 457,584 | -0.20(-0.44%) |
Oct 03, 2018 | 46.22 | 46.67 | 45.76 | 46.13 | 494,872 | -0.02(-0.04%) |
Oct 02, 2018 | 46.59 | 47.14 | 46.08 | 46.14 | 436,487 | -0.38(-0.82%) |
Oct 01, 2018 | 47.50 | 47.58 | 46.41 | 46.52 | 661,143 | -0.93(-1.96%) |
Sep 28, 2018 | 47.23 | 47.85 | 47.14 | 47.45 | 626,622 | -0.08(-0.17%) |
Sep 27, 2018 | 47.39 | 47.95 | 47.35 | 47.53 | 417,345 | +0.07(+0.15%) |
Sep 26, 2018 | 47.19 | 48.04 | 46.99 | 47.46 | 711,467 | +0.43(+0.92%) |
Sep 25, 2018 | 46.67 | 47.37 | 46.67 | 47.03 | 498,528 | +0.51(+1.09%) |
Sep 24, 2018 | 46.20 | 46.59 | 45.32 | 46.52 | 700,576 | +0.15(+0.32%) |
Sep 21, 2018 | 47.14 | 47.48 | 46.36 | 46.37 | 1,010,110 | -0.77(-1.64%) |
Sep 20, 2018 | 47.97 | 48.17 | 47.00 | 47.14 | 685,595 | -0.49(-1.02%) |
Sep 19, 2018 | 47.41 | 48.08 | 47.29 | 47.63 | 423,482 | +0.12(+0.24%) |
Sep 18, 2018 | 46.79 | 47.69 | 46.42 | 47.52 | 472,676 | +0.50(+1.06%) |
Sep 17, 2018 | 47.00 | 47.37 | 46.45 | 47.02 | 511,622 | +0.11(+0.23%) |
Sep 14, 2018 | 47.17 | 47.32 | 46.44 | 46.91 | 826,546 | -0.05(-0.11%) |
Sep 13, 2018 | 47.30 | 47.53 | 46.53 | 46.97 | 802,909 | -0.45(-0.95%) |
Sep 12, 2018 | 47.48 | 47.77 | 47.03 | 47.42 | 747,198 | -0.05(-0.11%) |
Sep 11, 2018 | 48.00 | 48.16 | 47.40 | 47.47 | 817,684 | -0.83(-1.72%) |
Sep 10, 2018 | 49.01 | 49.01 | 48.23 | 48.31 | 797,910 | -0.51(-1.05%) |
Sep 07, 2018 | 48.65 | 49.31 | 48.51 | 48.82 | 851,141 | +0.12(+0.24%) |
Sep 06, 2018 | 48.54 | 49.18 | 46.55 | 48.70 | 594,156 | +0.32(+0.66%) |
Sep 05, 2018 | 46.74 | 48.47 | 46.40 | 48.39 | 929,989 | +1.51(+3.21%) |