Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.04 | 43.23 | 42.12 | 42.40 | 1,144,908 | -0.44(-1.03%) |
Nov 29, 2018 | 44.35 | 44.41 | 42.40 | 42.84 | 1,195,047 | -1.66(-3.74%) |
Nov 28, 2018 | 43.41 | 44.67 | 43.41 | 44.50 | 1,041,998 | +1.16(+2.67%) |
Nov 27, 2018 | 43.35 | 44.78 | 43.31 | 43.34 | 882,956 | +0.01(+0.02%) |
Nov 26, 2018 | 45.31 | 45.34 | 43.15 | 43.33 | 924,465 | -1.75(-3.89%) |
Nov 23, 2018 | 44.09 | 45.44 | 44.06 | 45.09 | 565,498 | +0.93(+2.10%) |
Nov 21, 2018 | 44.16 | 44.16 | 44.16 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.87 | 45.01 | 43.87 | 44.28 | 611,348 | +0.07(+0.16%) |
Nov 19, 2018 | 43.07 | 44.58 | 43.02 | 44.21 | 1,346,445 | +1.16(+2.69%) |
Nov 16, 2018 | 44.91 | 44.94 | 42.27 | 43.05 | 1,356,483 | -2.15(-4.75%) |
Nov 15, 2018 | 45.41 | 45.52 | 44.47 | 45.19 | 587,482 | -0.62(-1.35%) |
Nov 14, 2018 | 46.41 | 46.63 | 45.30 | 45.81 | 658,561 | -0.19(-0.41%) |
Nov 13, 2018 | 44.85 | 46.41 | 44.85 | 46.00 | 928,724 | +1.24(+2.77%) |
Nov 12, 2018 | 45.08 | 45.71 | 44.54 | 44.76 | 1,287,754 | -1.93(-4.13%) |
Nov 09, 2018 | 46.62 | 47.23 | 46.42 | 46.69 | 578,430 | +0.01(+0.02%) |
Nov 08, 2018 | 46.49 | 46.77 | 46.22 | 46.68 | 536,253 | +0.01(+0.02%) |
Nov 07, 2018 | 45.83 | 46.86 | 45.41 | 46.67 | 1,592,545 | +0.77(+1.67%) |
Nov 06, 2018 | 45.04 | 45.95 | 44.92 | 45.91 | 829,053 | +0.99(+2.21%) |
Nov 05, 2018 | 44.04 | 45.23 | 44.04 | 44.91 | 806,946 | +1.03(+2.34%) |
Nov 02, 2018 | 43.75 | 44.41 | 43.21 | 43.89 | 788,942 | +0.52(+1.19%) |
Nov 01, 2018 | 43.20 | 44.23 | 42.76 | 43.37 | 1,320,996 | +0.22(+0.52%) |
Oct 31, 2018 | 42.73 | 44.41 | 41.98 | 43.15 | 2,344,235 | -0.63(-1.45%) |
Oct 30, 2018 | 42.57 | 44.39 | 41.89 | 43.78 | 2,316,309 | +1.07(+2.51%) |
Oct 29, 2018 | 43.85 | 44.34 | 42.13 | 42.71 | 1,270,973 | -0.70(-1.60%) |
Oct 26, 2018 | 44.26 | 44.87 | 43.01 | 43.41 | 1,145,994 | -1.62(-3.61%) |
Oct 25, 2018 | 44.38 | 45.24 | 44.07 | 45.03 | 810,669 | +0.87(+1.98%) |
Oct 24, 2018 | 44.04 | 44.97 | 44.04 | 44.16 | 820,637 | +0.03(+0.06%) |
Oct 23, 2018 | 45.05 | 45.34 | 44.12 | 44.13 | 937,003 | -1.10(-2.43%) |
Oct 22, 2018 | 44.51 | 45.51 | 44.51 | 45.23 | 1,126,705 | +0.96(+2.18%) |
Oct 19, 2018 | 44.75 | 44.95 | 44.12 | 44.26 | 867,030 | -0.62(-1.39%) |
Oct 18, 2018 | 45.29 | 45.74 | 44.61 | 44.89 | 773,279 | -0.67(-1.47%) |
Oct 17, 2018 | 45.55 | 46.16 | 44.64 | 45.56 | 777,350 | +0.04(+0.10%) |
Oct 16, 2018 | 45.12 | 45.73 | 44.71 | 45.51 | 831,569 | +0.56(+1.25%) |
Oct 15, 2018 | 44.73 | 45.20 | 43.84 | 44.95 | 1,138,757 | +0.13(+0.30%) |
Oct 12, 2018 | 45.71 | 45.98 | 44.61 | 44.82 | 983,097 | -0.56(-1.24%) |
Oct 11, 2018 | 45.83 | 46.20 | 45.21 | 45.38 | 587,672 | -0.63(-1.38%) |
Oct 10, 2018 | 46.66 | 46.68 | 45.95 | 46.01 | 537,320 | -0.76(-1.62%) |
Oct 09, 2018 | 46.35 | 47.33 | 46.35 | 46.77 | 641,574 | +0.32(+0.69%) |
Oct 08, 2018 | 46.03 | 46.70 | 45.83 | 46.45 | 535,859 | +0.42(+0.91%) |
Oct 05, 2018 | 46.24 | 46.91 | 46.01 | 46.03 | 616,522 | -0.21(-0.46%) |
Oct 04, 2018 | 46.31 | 46.43 | 45.70 | 46.24 | 454,381 | -0.21(-0.44%) |
Oct 03, 2018 | 46.55 | 47.00 | 46.08 | 46.45 | 491,408 | -0.02(-0.04%) |
Oct 02, 2018 | 46.92 | 47.48 | 46.41 | 46.47 | 433,432 | -0.38(-0.82%) |
Oct 01, 2018 | 47.83 | 47.91 | 46.74 | 46.85 | 656,515 | -0.94(-1.96%) |
Sep 28, 2018 | 47.57 | 48.19 | 47.48 | 47.79 | 622,236 | -0.08(-0.17%) |
Sep 27, 2018 | 47.73 | 48.29 | 47.68 | 47.87 | 414,424 | +0.07(+0.15%) |
Sep 26, 2018 | 47.52 | 48.38 | 47.33 | 47.80 | 706,486 | +0.44(+0.92%) |
Sep 25, 2018 | 46.99 | 47.70 | 46.99 | 47.36 | 495,038 | +0.51(+1.09%) |
Sep 24, 2018 | 46.52 | 46.91 | 45.64 | 46.85 | 695,672 | +0.15(+0.32%) |
Sep 21, 2018 | 47.48 | 47.82 | 46.69 | 46.70 | 1,003,039 | -0.78(-1.64%) |
Sep 20, 2018 | 48.31 | 48.51 | 47.33 | 47.48 | 680,796 | -0.49(-1.02%) |
Sep 19, 2018 | 47.74 | 48.42 | 47.62 | 47.97 | 420,517 | +0.12(+0.24%) |
Sep 18, 2018 | 47.12 | 48.03 | 46.75 | 47.85 | 469,368 | +0.50(+1.06%) |
Sep 17, 2018 | 47.33 | 47.71 | 46.78 | 47.35 | 508,041 | +0.11(+0.23%) |
Sep 14, 2018 | 47.50 | 47.66 | 46.76 | 47.24 | 820,760 | -0.05(-0.11%) |
Sep 13, 2018 | 47.64 | 47.86 | 46.86 | 47.30 | 797,288 | -0.46(-0.95%) |
Sep 12, 2018 | 47.82 | 48.11 | 47.36 | 47.75 | 741,967 | -0.05(-0.11%) |
Sep 11, 2018 | 48.34 | 48.50 | 47.74 | 47.81 | 811,960 | -0.84(-1.72%) |
Sep 10, 2018 | 49.36 | 49.36 | 48.57 | 48.65 | 792,324 | -0.52(-1.05%) |
Sep 07, 2018 | 48.99 | 49.65 | 48.85 | 49.16 | 845,183 | +0.12(+0.24%) |
Sep 06, 2018 | 48.89 | 49.53 | 46.87 | 49.05 | 589,997 | +0.32(+0.66%) |
Sep 05, 2018 | 47.07 | 48.82 | 46.73 | 48.73 | 923,479 | +1.52(+3.21%) |