Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.86 | 47.03 | 45.70 | 46.20 | 152,817 | -0.61(-1.30%) |
Nov 29, 2018 | 46.26 | 46.90 | 46.26 | 46.81 | 138,877 | +0.39(+0.84%) |
Nov 28, 2018 | 45.37 | 46.51 | 45.37 | 46.42 | 130,697 | +1.08(+2.38%) |
Nov 27, 2018 | 45.59 | 46.21 | 45.29 | 45.34 | 85,676 | -0.61(-1.33%) |
Nov 26, 2018 | 45.42 | 46.12 | 45.31 | 45.95 | 103,581 | +0.79(+1.75%) |
Nov 23, 2018 | 45.22 | 45.38 | 44.99 | 45.16 | 37,235 | -0.06(-0.13%) |
Nov 22, 2018 | 45.45 | 45.74 | 45.22 | 45.22 | 12,485 | -0.20(-0.44%) |
Nov 21, 2018 | 45.67 | 46.61 | 45.33 | 45.42 | 102,643 | -0.18(-0.39%) |
Nov 20, 2018 | 45.11 | 46.49 | 45.03 | 45.60 | 170,578 | +0.11(+0.24%) |
Nov 19, 2018 | 45.54 | 45.99 | 45.30 | 45.49 | 96,275 | -0.19(-0.42%) |
Nov 16, 2018 | 45.05 | 45.99 | 44.91 | 45.68 | 95,782 | +0.45(+0.99%) |
Nov 15, 2018 | 45.34 | 45.36 | 44.34 | 45.23 | 134,012 | -0.32(-0.70%) |
Nov 14, 2018 | 46.70 | 47.10 | 45.47 | 45.55 | 161,694 | -1.00(-2.15%) |
Nov 13, 2018 | 46.45 | 46.76 | 46.07 | 46.55 | 129,474 | +0.23(+0.50%) |
Nov 12, 2018 | 46.55 | 46.85 | 46.01 | 46.32 | 104,594 | -0.34(-0.73%) |
Nov 09, 2018 | 43.54 | 47.87 | 43.32 | 46.66 | 357,839 | +2.59(+5.88%) |
Nov 08, 2018 | 43.76 | 44.19 | 42.98 | 44.07 | 122,834 | +0.41(+0.94%) |
Nov 07, 2018 | 43.34 | 43.78 | 42.34 | 43.66 | 128,085 | +0.55(+1.28%) |
Nov 06, 2018 | 43.85 | 43.98 | 42.80 | 43.11 | 114,756 | -0.72(-1.64%) |
Nov 05, 2018 | 43.99 | 44.15 | 43.73 | 43.83 | 166,267 | -0.12(-0.27%) |
Nov 02, 2018 | 44.79 | 44.87 | 43.89 | 43.95 | 127,903 | -0.52(-1.17%) |
Nov 01, 2018 | 44.41 | 44.60 | 43.79 | 44.47 | 107,906 | +0.19(+0.43%) |
Oct 31, 2018 | 43.54 | 44.45 | 43.48 | 44.28 | 148,747 | +0.95(+2.19%) |
Oct 30, 2018 | 42.08 | 43.41 | 42.08 | 43.33 | 121,917 | +1.18(+2.80%) |
Oct 29, 2018 | 41.90 | 42.67 | 41.76 | 42.15 | 102,708 | +0.58(+1.40%) |
Oct 26, 2018 | 41.96 | 42.21 | 41.38 | 41.57 | 236,156 | -0.64(-1.52%) |
Oct 25, 2018 | 42.05 | 42.70 | 42.05 | 42.21 | 128,248 | +0.34(+0.81%) |
Oct 24, 2018 | 42.89 | 43.22 | 41.83 | 41.87 | 149,631 | -0.96(-2.24%) |
Oct 23, 2018 | 42.78 | 43.05 | 42.00 | 42.83 | 135,333 | -0.27(-0.63%) |
Oct 22, 2018 | 43.38 | 43.57 | 42.82 | 43.10 | 140,404 | -0.16(-0.37%) |
Oct 19, 2018 | 43.32 | 43.62 | 43.11 | 43.26 | 176,751 | +0.08(+0.19%) |
Oct 18, 2018 | 43.46 | 43.52 | 42.70 | 43.18 | 82,788 | -0.35(-0.80%) |
Oct 17, 2018 | 43.95 | 43.95 | 43.26 | 43.53 | 140,186 | -0.34(-0.78%) |
Oct 16, 2018 | 43.71 | 44.17 | 43.40 | 43.87 | 131,070 | +0.32(+0.73%) |
Oct 15, 2018 | 43.14 | 43.83 | 43.10 | 43.55 | 83,700 | +0.32(+0.74%) |
Oct 12, 2018 | 43.79 | 44.32 | 43.01 | 43.23 | 174,060 | -0.16(-0.37%) |
Oct 11, 2018 | 43.36 | 44.24 | 43.34 | 43.39 | 184,381 | -0.22(-0.50%) |
Oct 10, 2018 | 45.01 | 45.50 | 43.52 | 43.61 | 234,817 | -1.53(-3.39%) |
Oct 09, 2018 | 46.98 | 47.00 | 42.91 | 45.14 | 299,653 | -2.15(-4.55%) |
Oct 05, 2018 | 47.29 | 47.29 | 47.29 | 0 | +0.48(+1.03%) | |
Oct 04, 2018 | 46.63 | 47.08 | 46.53 | 46.81 | 130,635 | +0.11(+0.24%) |
Oct 03, 2018 | 46.53 | 46.78 | 46.28 | 46.70 | 135,609 | +0.18(+0.39%) |
Oct 02, 2018 | 46.24 | 46.91 | 46.24 | 46.52 | 128,034 | +0.19(+0.41%) |
Oct 01, 2018 | 46.48 | 46.70 | 45.91 | 46.33 | 150,731 | -0.28(-0.60%) |
Sep 28, 2018 | 47.35 | 47.42 | 46.54 | 46.61 | 162,235 | -0.83(-1.75%) |
Sep 27, 2018 | 47.18 | 47.73 | 47.05 | 47.44 | 109,368 | +0.28(+0.59%) |
Sep 26, 2018 | 47.34 | 47.62 | 46.88 | 47.16 | 124,251 | -0.16(-0.34%) |
Sep 25, 2018 | 46.98 | 47.61 | 46.80 | 47.32 | 152,697 | +0.34(+0.72%) |
Sep 24, 2018 | 47.36 | 47.44 | 46.75 | 46.98 | 123,058 | -0.40(-0.84%) |
Sep 21, 2018 | 48.26 | 48.36 | 47.35 | 47.38 | 157,770 | -0.83(-1.72%) |
Sep 20, 2018 | 47.82 | 48.39 | 47.63 | 48.21 | 138,893 | +0.43(+0.90%) |
Sep 19, 2018 | 48.61 | 48.74 | 47.75 | 47.78 | 167,675 | -0.90(-1.85%) |
Sep 18, 2018 | 48.91 | 48.96 | 48.60 | 48.68 | 61,877 | -0.29(-0.59%) |
Sep 17, 2018 | 49.53 | 49.53 | 48.65 | 48.97 | 96,217 | -0.51(-1.03%) |
Sep 14, 2018 | 49.22 | 49.66 | 49.00 | 49.48 | 147,184 | +0.21(+0.43%) |
Sep 13, 2018 | 49.27 | 49.83 | 49.07 | 49.27 | 86,333 | +0.04(+0.08%) |
Sep 12, 2018 | 49.51 | 49.72 | 48.78 | 49.23 | 321,954 | -0.24(-0.49%) |
Sep 11, 2018 | 49.49 | 49.88 | 49.35 | 49.47 | 190,967 | +0.08(+0.16%) |
Sep 10, 2018 | 49.05 | 49.51 | 48.70 | 49.39 | 223,701 | +0.25(+0.51%) |
Sep 07, 2018 | 49.59 | 49.65 | 48.97 | 49.14 | 86,728 | -0.50(-1.01%) |
Sep 06, 2018 | 49.93 | 50.35 | 49.55 | 49.64 | 103,865 | -0.28(-0.56%) |
Sep 05, 2018 | 50.53 | 50.61 | 49.60 | 49.92 | 120,039 | -0.50(-0.99%) |