Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.90 | 45.50 | 44.82 | 45.34 | 736,400 | +0.37(+0.82%) |
Nov 29, 2018 | 45.01 | 45.37 | 44.70 | 44.97 | 1,561,263 | +0.03(+0.07%) |
Nov 28, 2018 | 44.92 | 45.36 | 44.54 | 44.94 | 809,180 | +0.07(+0.16%) |
Nov 27, 2018 | 45.50 | 45.96 | 44.86 | 44.87 | 602,250 | -0.88(-1.92%) |
Nov 26, 2018 | 45.58 | 45.79 | 45.23 | 45.75 | 729,040 | +0.68(+1.51%) |
Nov 23, 2018 | 44.26 | 45.42 | 44.26 | 45.07 | 202,200 | +0.51(+1.14%) |
Nov 21, 2018 | 44.56 | 44.56 | 44.56 | 0 | +1.43(+3.32%) | |
Nov 20, 2018 | 43.58 | 44.41 | 42.30 | 43.13 | 2,820,187 | -2.36(-5.19%) |
Nov 19, 2018 | 48.12 | 48.65 | 45.47 | 45.49 | 1,244,714 | -4.30(-8.64%) |
Nov 16, 2018 | 48.33 | 49.91 | 48.33 | 49.79 | 499,900 | +0.90(+1.84%) |
Nov 15, 2018 | 47.93 | 49.03 | 47.85 | 48.89 | 369,869 | +0.57(+1.18%) |
Nov 14, 2018 | 48.98 | 49.18 | 48.12 | 48.32 | 516,209 | +0.07(+0.15%) |
Nov 13, 2018 | 48.62 | 49.19 | 48.00 | 48.25 | 353,933 | -0.29(-0.60%) |
Nov 12, 2018 | 48.82 | 48.94 | 48.13 | 48.54 | 543,791 | -0.44(-0.90%) |
Nov 09, 2018 | 49.45 | 49.55 | 48.46 | 48.98 | 538,600 | -0.72(-1.45%) |
Nov 08, 2018 | 49.90 | 50.09 | 49.11 | 49.70 | 327,681 | -0.39(-0.78%) |
Nov 07, 2018 | 49.49 | 50.28 | 49.19 | 50.09 | 521,638 | +1.14(+2.33%) |
Nov 06, 2018 | 48.35 | 49.14 | 48.15 | 48.95 | 1,142,185 | +0.72(+1.49%) |
Nov 05, 2018 | 48.45 | 48.75 | 47.92 | 48.23 | 1,202,411 | -0.26(-0.54%) |
Nov 02, 2018 | 49.15 | 49.27 | 48.06 | 48.49 | 551,100 | -0.55(-1.12%) |
Nov 01, 2018 | 48.91 | 49.19 | 48.45 | 49.04 | 862,461 | +0.27(+0.55%) |
Oct 31, 2018 | 48.39 | 49.27 | 48.03 | 48.77 | 1,465,056 | +0.99(+2.07%) |
Oct 30, 2018 | 43.61 | 48.49 | 43.13 | 47.78 | 2,025,023 | +4.35(+10.02%) |
Oct 29, 2018 | 46.60 | 47.12 | 43.09 | 43.43 | 1,851,895 | -2.78(-6.02%) |
Oct 26, 2018 | 46.01 | 46.60 | 44.88 | 46.21 | 1,928,800 | -0.48(-1.03%) |
Oct 25, 2018 | 46.70 | 47.03 | 46.41 | 46.69 | 901,865 | +0.21(+0.45%) |
Oct 24, 2018 | 47.25 | 47.72 | 46.48 | 46.48 | 999,676 | -0.80(-1.69%) |
Oct 23, 2018 | 47.09 | 47.55 | 46.77 | 47.28 | 901,015 | -0.51(-1.07%) |
Oct 22, 2018 | 47.95 | 48.12 | 47.61 | 47.79 | 376,749 | -0.10(-0.21%) |
Oct 19, 2018 | 48.35 | 48.69 | 47.55 | 47.89 | 418,400 | -0.29(-0.60%) |
Oct 18, 2018 | 48.43 | 48.92 | 47.83 | 48.18 | 462,983 | -0.35(-0.72%) |
Oct 17, 2018 | 48.70 | 48.84 | 48.35 | 48.53 | 495,260 | -0.35(-0.72%) |
Oct 16, 2018 | 47.77 | 48.94 | 47.38 | 48.88 | 618,414 | +1.52(+3.21%) |
Oct 15, 2018 | 47.46 | 47.98 | 47.26 | 47.36 | 788,613 | -0.19(-0.40%) |
Oct 12, 2018 | 48.20 | 48.54 | 47.00 | 47.55 | 757,800 | +0.18(+0.38%) |
Oct 11, 2018 | 47.90 | 48.45 | 47.33 | 47.37 | 887,246 | -0.68(-1.42%) |
Oct 10, 2018 | 49.78 | 49.91 | 47.96 | 48.05 | 949,036 | -1.89(-3.78%) |
Oct 09, 2018 | 49.76 | 50.42 | 49.75 | 49.94 | 551,981 | -0.06(-0.12%) |
Oct 08, 2018 | 50.00 | 50.28 | 48.95 | 50.00 | 528,084 | -0.21(-0.42%) |
Oct 05, 2018 | 50.50 | 50.95 | 49.92 | 50.21 | 710,300 | -0.21(-0.42%) |
Oct 04, 2018 | 51.59 | 51.82 | 50.06 | 50.42 | 854,827 | -1.34(-2.59%) |
Oct 03, 2018 | 51.79 | 52.00 | 51.42 | 51.76 | 801,145 | +0.05(+0.10%) |
Oct 02, 2018 | 51.86 | 52.07 | 51.34 | 51.71 | 507,273 | -0.21(-0.40%) |
Oct 01, 2018 | 52.30 | 52.43 | 51.86 | 51.92 | 525,239 | -0.03(-0.06%) |
Sep 28, 2018 | 52.15 | 52.48 | 51.85 | 51.95 | 427,300 | -0.35(-0.67%) |
Sep 27, 2018 | 52.35 | 52.65 | 52.15 | 52.30 | 474,521 | +0.05(+0.10%) |
Sep 26, 2018 | 52.80 | 52.92 | 52.25 | 52.25 | 426,607 | -0.55(-1.04%) |
Sep 25, 2018 | 53.15 | 53.40 | 52.65 | 52.80 | 544,806 | -0.20(-0.38%) |
Sep 24, 2018 | 53.40 | 53.40 | 52.90 | 53.00 | 595,766 | -0.45(-0.84%) |
Sep 21, 2018 | 53.50 | 54.23 | 53.40 | 53.45 | 824,500 | +0.00(+0.00%) |
Sep 20, 2018 | 53.00 | 53.85 | 52.80 | 53.45 | 401,968 | +0.55(+1.04%) |
Sep 19, 2018 | 53.60 | 53.75 | 52.80 | 52.90 | 342,130 | -0.65(-1.21%) |
Sep 18, 2018 | 53.50 | 54.05 | 53.45 | 53.55 | 396,164 | +0.10(+0.19%) |
Sep 17, 2018 | 53.60 | 54.02 | 53.20 | 53.45 | 511,712 | -0.25(-0.47%) |
Sep 14, 2018 | 53.80 | 54.10 | 53.40 | 53.70 | 316,500 | +0.00(+0.00%) |
Sep 13, 2018 | 54.35 | 54.42 | 53.65 | 53.70 | 224,326 | -0.35(-0.65%) |
Sep 12, 2018 | 53.95 | 54.15 | 53.60 | 54.05 | 387,783 | +0.10(+0.19%) |
Sep 11, 2018 | 53.60 | 54.05 | 53.25 | 53.95 | 358,465 | +0.30(+0.56%) |
Sep 10, 2018 | 53.90 | 53.90 | 53.20 | 53.65 | 421,327 | -0.25(-0.46%) |
Sep 07, 2018 | 54.30 | 54.65 | 53.70 | 53.90 | 498,000 | -0.50(-0.92%) |
Sep 06, 2018 | 54.60 | 54.77 | 54.15 | 54.40 | 860,866 | -0.20(-0.37%) |
Sep 05, 2018 | 53.90 | 54.90 | 53.55 | 54.60 | 1,184,502 | +0.70(+1.30%) |