Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.85 | 48.61 | 47.58 | 48.28 | 997,464 | +0.42(+0.87%) |
Nov 29, 2018 | 48.43 | 48.92 | 47.61 | 47.86 | 592,274 | -0.77(-1.59%) |
Nov 28, 2018 | 47.75 | 48.64 | 47.11 | 48.64 | 1,160,314 | +1.18(+2.49%) |
Nov 27, 2018 | 48.91 | 49.67 | 47.14 | 47.45 | 989,483 | -2.53(-5.06%) |
Nov 26, 2018 | 48.98 | 50.31 | 48.98 | 49.98 | 942,172 | +1.57(+3.25%) |
Nov 23, 2018 | 47.67 | 48.85 | 47.51 | 48.41 | 236,952 | +0.49(+1.03%) |
Nov 21, 2018 | 47.92 | 47.92 | 47.92 | 0 | +1.43(+3.07%) | |
Nov 20, 2018 | 46.56 | 47.58 | 46.13 | 46.49 | 682,145 | -0.87(-1.85%) |
Nov 19, 2018 | 48.21 | 48.45 | 47.13 | 47.36 | 637,695 | -0.98(-2.03%) |
Nov 16, 2018 | 48.36 | 48.81 | 47.92 | 48.35 | 571,398 | -0.51(-1.04%) |
Nov 15, 2018 | 47.18 | 49.23 | 47.10 | 48.85 | 1,005,719 | +1.10(+2.30%) |
Nov 14, 2018 | 48.24 | 48.80 | 47.23 | 47.76 | 563,882 | +0.04(+0.08%) |
Nov 13, 2018 | 47.68 | 48.68 | 47.53 | 47.72 | 495,886 | +0.44(+0.94%) |
Nov 12, 2018 | 47.39 | 48.02 | 47.07 | 47.28 | 625,073 | -0.15(-0.31%) |
Nov 09, 2018 | 49.02 | 49.09 | 47.18 | 47.42 | 914,722 | -1.63(-3.33%) |
Nov 08, 2018 | 48.94 | 49.69 | 48.58 | 49.05 | 1,062,192 | -0.05(-0.09%) |
Nov 07, 2018 | 48.75 | 49.12 | 47.90 | 49.10 | 822,516 | +0.63(+1.31%) |
Nov 06, 2018 | 47.88 | 48.74 | 47.88 | 48.46 | 632,746 | +0.37(+0.77%) |
Nov 05, 2018 | 48.44 | 48.83 | 47.52 | 48.09 | 843,207 | -0.22(-0.45%) |
Nov 02, 2018 | 48.59 | 49.45 | 47.98 | 48.31 | 761,864 | -0.11(-0.22%) |
Nov 01, 2018 | 47.42 | 48.68 | 46.80 | 48.42 | 999,627 | +1.28(+2.71%) |
Oct 31, 2018 | 47.17 | 47.89 | 46.46 | 47.14 | 1,434,389 | +0.70(+1.50%) |
Oct 30, 2018 | 44.63 | 46.74 | 44.34 | 46.44 | 2,226,557 | +2.09(+4.72%) |
Oct 29, 2018 | 46.22 | 46.85 | 43.85 | 44.35 | 1,662,663 | -1.56(-3.40%) |
Oct 26, 2018 | 47.29 | 47.77 | 45.35 | 45.91 | 2,434,922 | -2.17(-4.51%) |
Oct 25, 2018 | 50.78 | 52.15 | 47.63 | 48.07 | 3,648,329 | -2.72(-5.36%) |
Oct 24, 2018 | 52.38 | 52.64 | 50.73 | 50.79 | 1,571,322 | -1.58(-3.01%) |
Oct 23, 2018 | 51.38 | 52.71 | 50.37 | 52.37 | 1,146,445 | -0.09(-0.17%) |
Oct 22, 2018 | 53.70 | 53.95 | 51.44 | 52.46 | 1,558,009 | -1.01(-1.88%) |
Oct 19, 2018 | 54.03 | 54.61 | 53.22 | 53.47 | 1,011,444 | -0.68(-1.26%) |
Oct 18, 2018 | 55.26 | 55.62 | 53.50 | 54.15 | 1,121,601 | -1.38(-2.48%) |
Oct 17, 2018 | 56.10 | 56.51 | 55.41 | 55.53 | 1,027,541 | -0.50(-0.89%) |
Oct 16, 2018 | 54.58 | 56.07 | 54.16 | 56.03 | 1,019,279 | +1.70(+3.12%) |
Oct 15, 2018 | 53.80 | 54.82 | 53.80 | 54.33 | 530,447 | +0.24(+0.45%) |
Oct 12, 2018 | 54.80 | 55.15 | 53.37 | 54.09 | 778,848 | +0.24(+0.45%) |
Oct 11, 2018 | 53.65 | 54.78 | 53.65 | 53.84 | 983,356 | -0.30(-0.55%) |
Oct 10, 2018 | 54.87 | 55.25 | 54.08 | 54.14 | 787,995 | -0.95(-1.73%) |
Oct 09, 2018 | 56.94 | 56.94 | 55.07 | 55.09 | 796,973 | -1.85(-3.25%) |
Oct 08, 2018 | 57.21 | 57.57 | 56.29 | 56.94 | 882,900 | -0.45(-0.79%) |
Oct 05, 2018 | 58.46 | 58.66 | 57.15 | 57.40 | 529,820 | -0.86(-1.48%) |
Oct 04, 2018 | 59.53 | 59.85 | 57.40 | 58.26 | 752,098 | -1.51(-2.52%) |
Oct 03, 2018 | 59.67 | 60.04 | 59.28 | 59.76 | 462,040 | +0.20(+0.33%) |
Oct 02, 2018 | 60.07 | 60.39 | 59.24 | 59.56 | 698,910 | -0.83(-1.37%) |
Oct 01, 2018 | 61.18 | 61.58 | 60.00 | 60.39 | 853,447 | -0.38(-0.63%) |
Sep 28, 2018 | 60.68 | 61.56 | 60.61 | 60.77 | 905,127 | +0.14(+0.22%) |
Sep 27, 2018 | 60.70 | 61.33 | 60.46 | 60.63 | 607,936 | -0.36(-0.59%) |
Sep 26, 2018 | 61.15 | 61.53 | 60.52 | 61.00 | 827,763 | -0.15(-0.25%) |
Sep 25, 2018 | 60.89 | 61.74 | 60.24 | 61.15 | 1,299,423 | +0.59(+0.97%) |
Sep 24, 2018 | 61.18 | 61.44 | 60.32 | 60.56 | 1,162,640 | -0.77(-1.26%) |
Sep 21, 2018 | 61.59 | 62.04 | 61.29 | 61.33 | 1,075,742 | -0.26(-0.43%) |
Sep 20, 2018 | 62.95 | 63.14 | 61.26 | 61.59 | 970,121 | -1.17(-1.86%) |
Sep 19, 2018 | 62.71 | 63.31 | 62.58 | 62.76 | 575,522 | +0.13(+0.20%) |
Sep 18, 2018 | 62.34 | 62.78 | 61.50 | 62.64 | 649,698 | +0.58(+0.94%) |
Sep 17, 2018 | 62.19 | 62.73 | 61.98 | 62.06 | 583,304 | -0.28(-0.45%) |
Sep 14, 2018 | 62.39 | 62.70 | 62.08 | 62.34 | 522,210 | -0.02(-0.03%) |
Sep 13, 2018 | 62.06 | 62.84 | 62.01 | 62.36 | 637,897 | +0.36(+0.59%) |
Sep 12, 2018 | 62.49 | 62.61 | 61.84 | 61.99 | 560,014 | -0.34(-0.55%) |
Sep 11, 2018 | 62.09 | 62.59 | 61.52 | 62.34 | 954,610 | +0.41(+0.66%) |
Sep 10, 2018 | 61.93 | 62.17 | 61.65 | 61.93 | 588,220 | -0.01(-0.01%) |
Sep 07, 2018 | 61.21 | 62.16 | 61.21 | 61.94 | 1,268,745 | +0.44(+0.72%) |
Sep 06, 2018 | 61.51 | 62.28 | 61.35 | 61.49 | 828,169 | -0.02(-0.03%) |
Sep 05, 2018 | 60.06 | 61.68 | 60.06 | 61.51 | 749,560 | +1.38(+2.29%) |