Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.80 | 46.06 | 45.53 | 45.97 | 22,605 | +0.15(+0.33%) |
Nov 29, 2018 | 45.91 | 46.55 | 45.45 | 45.82 | 21,417 | -0.20(-0.43%) |
Nov 28, 2018 | 45.39 | 46.66 | 45.18 | 46.02 | 38,094 | +0.79(+1.75%) |
Nov 27, 2018 | 44.80 | 45.31 | 44.78 | 45.22 | 16,690 | +0.32(+0.71%) |
Nov 26, 2018 | 44.81 | 45.19 | 44.78 | 44.91 | 17,461 | +0.35(+0.80%) |
Nov 23, 2018 | 44.50 | 44.63 | 44.35 | 44.55 | 9,642 | +0.03(+0.06%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.23(-0.52%) | |
Nov 20, 2018 | 44.66 | 45.14 | 44.47 | 44.76 | 35,314 | -0.51(-1.13%) |
Nov 19, 2018 | 45.63 | 45.66 | 45.22 | 45.27 | 9,156 | -0.65(-1.42%) |
Nov 16, 2018 | 46.12 | 46.12 | 45.67 | 45.92 | 27,640 | +0.18(+0.39%) |
Nov 15, 2018 | 45.33 | 45.89 | 45.02 | 45.74 | 25,867 | +0.39(+0.86%) |
Nov 14, 2018 | 45.95 | 46.02 | 45.18 | 45.35 | 18,866 | -0.31(-0.69%) |
Nov 13, 2018 | 45.80 | 46.65 | 45.53 | 45.67 | 13,285 | -0.02(-0.05%) |
Nov 12, 2018 | 47.99 | 47.99 | 45.68 | 45.69 | 14,196 | -0.92(-1.97%) |
Nov 09, 2018 | 46.89 | 46.89 | 46.29 | 46.61 | 11,784 | -0.24(-0.51%) |
Nov 08, 2018 | 46.79 | 47.05 | 46.76 | 46.85 | 18,220 | -0.26(-0.55%) |
Nov 07, 2018 | 47.18 | 47.18 | 46.47 | 47.11 | 12,729 | +1.03(+2.23%) |
Nov 06, 2018 | 45.75 | 46.10 | 45.75 | 46.08 | 18,510 | +0.25(+0.54%) |
Nov 05, 2018 | 46.20 | 46.20 | 45.49 | 45.84 | 16,838 | +0.28(+0.61%) |
Nov 02, 2018 | 46.10 | 46.10 | 45.31 | 45.56 | 10,177 | -0.21(-0.47%) |
Nov 01, 2018 | 45.57 | 45.77 | 45.34 | 45.77 | 12,882 | -0.60(-1.29%) |
Oct 31, 2018 | 45.21 | 46.37 | 45.21 | 46.37 | 11,540 | +1.49(+3.33%) |
Oct 30, 2018 | 43.92 | 44.91 | 43.92 | 44.88 | 12,387 | +1.21(+2.78%) |
Oct 29, 2018 | 45.04 | 45.17 | 43.66 | 43.66 | 17,495 | -0.63(-1.41%) |
Oct 26, 2018 | 44.52 | 45.01 | 44.05 | 44.29 | 11,570 | -1.00(-2.21%) |
Oct 25, 2018 | 45.04 | 45.51 | 44.64 | 45.29 | 19,719 | +0.63(+1.42%) |
Oct 24, 2018 | 45.58 | 45.74 | 44.66 | 44.66 | 8,344 | -1.34(-2.92%) |
Oct 23, 2018 | 45.20 | 46.06 | 44.80 | 46.00 | 8,946 | -0.28(-0.60%) |
Oct 22, 2018 | 46.45 | 46.45 | 46.13 | 46.28 | 9,171 | -0.17(-0.36%) |
Oct 19, 2018 | 46.72 | 46.76 | 46.26 | 46.45 | 5,570 | +0.20(+0.42%) |
Oct 18, 2018 | 46.64 | 46.73 | 46.17 | 46.25 | 20,215 | -0.77(-1.64%) |
Oct 17, 2018 | 47.10 | 47.11 | 46.52 | 47.02 | 9,147 | +0.05(+0.11%) |
Oct 16, 2018 | 46.41 | 46.98 | 46.41 | 46.97 | 10,754 | +0.65(+1.41%) |
Oct 15, 2018 | 46.09 | 46.39 | 46.06 | 46.32 | 7,281 | -0.08(-0.18%) |
Oct 12, 2018 | 46.66 | 46.66 | 45.84 | 46.40 | 16,070 | +0.66(+1.45%) |
Oct 11, 2018 | 46.64 | 46.64 | 45.74 | 45.74 | 12,424 | -1.03(-2.20%) |
Oct 10, 2018 | 48.66 | 48.66 | 46.74 | 46.76 | 54,937 | -1.47(-3.06%) |
Oct 09, 2018 | 48.16 | 48.52 | 48.16 | 48.24 | 18,326 | -0.07(-0.15%) |
Oct 08, 2018 | 48.30 | 48.41 | 48.01 | 48.31 | 17,763 | +0.01(+0.02%) |
Oct 05, 2018 | 48.74 | 48.74 | 48.02 | 48.30 | 8,463 | -0.29(-0.59%) |
Oct 04, 2018 | 49.22 | 49.22 | 48.29 | 48.59 | 12,866 | -0.23(-0.48%) |
Oct 03, 2018 | 48.95 | 49.13 | 48.83 | 48.83 | 9,399 | -0.02(-0.03%) |
Oct 02, 2018 | 49.22 | 49.22 | 48.75 | 48.84 | 9,815 | +0.02(+0.04%) |
Oct 01, 2018 | 48.96 | 49.07 | 48.77 | 48.82 | 14,646 | +0.22(+0.46%) |
Sep 28, 2018 | 48.84 | 48.89 | 48.60 | 48.60 | 5,678 | -0.17(-0.35%) |
Sep 27, 2018 | 49.20 | 49.20 | 48.54 | 48.77 | 11,421 | +0.14(+0.29%) |
Sep 26, 2018 | 48.61 | 48.99 | 48.55 | 48.63 | 31,952 | -0.28(-0.56%) |
Sep 25, 2018 | 49.13 | 49.13 | 48.86 | 48.91 | 11,955 | -0.11(-0.23%) |
Sep 24, 2018 | 49.32 | 49.32 | 48.62 | 49.02 | 13,600 | -0.30(-0.61%) |
Sep 21, 2018 | 49.38 | 49.40 | 49.27 | 49.32 | 8,035 | -0.10(-0.21%) |
Sep 20, 2018 | 49.75 | 49.75 | 49.28 | 49.42 | 38,707 | +0.07(+0.13%) |
Sep 19, 2018 | 49.77 | 49.77 | 49.27 | 49.36 | 15,928 | +0.05(+0.10%) |
Sep 18, 2018 | 49.38 | 49.39 | 49.19 | 49.31 | 19,385 | +0.30(+0.61%) |
Sep 17, 2018 | 49.30 | 49.30 | 49.00 | 49.01 | 8,596 | -0.18(-0.36%) |
Sep 14, 2018 | 49.48 | 49.48 | 49.07 | 49.19 | 7,713 | -0.01(-0.02%) |
Sep 13, 2018 | 49.23 | 49.30 | 49.09 | 49.20 | 10,170 | +0.22(+0.45%) |
Sep 12, 2018 | 49.13 | 49.13 | 48.88 | 48.98 | 6,537 | +0.04(+0.07%) |
Sep 11, 2018 | 48.66 | 49.07 | 48.66 | 48.95 | 7,950 | +0.17(+0.36%) |
Sep 10, 2018 | 48.71 | 48.91 | 48.71 | 48.77 | 14,885 | +0.13(+0.26%) |
Sep 07, 2018 | 48.62 | 48.83 | 48.62 | 48.65 | 4,285 | -0.21(-0.42%) |
Sep 06, 2018 | 49.06 | 49.06 | 48.63 | 48.85 | 18,250 | -0.05(-0.10%) |
Sep 05, 2018 | 48.99 | 48.99 | 48.77 | 48.90 | 14,688 | -0.08(-0.17%) |