Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.01 | 51.41 | 50.63 | 50.72 | 173,269 | -0.53(-1.03%) |
Nov 29, 2018 | 51.79 | 51.79 | 51.05 | 51.25 | 153,914 | -0.75(-1.44%) |
Nov 28, 2018 | 52.09 | 52.25 | 51.29 | 52.00 | 271,952 | +0.10(+0.19%) |
Nov 27, 2018 | 52.65 | 52.78 | 51.76 | 51.90 | 126,088 | -0.67(-1.27%) |
Nov 26, 2018 | 53.07 | 53.08 | 52.02 | 52.57 | 200,915 | -0.46(-0.87%) |
Nov 23, 2018 | 52.70 | 53.06 | 52.40 | 53.03 | 78,194 | +0.14(+0.26%) |
Nov 22, 2018 | 52.16 | 52.89 | 52.16 | 52.89 | 35,368 | +0.45(+0.86%) |
Nov 21, 2018 | 51.46 | 52.72 | 51.46 | 52.44 | 170,421 | +0.96(+1.86%) |
Nov 20, 2018 | 52.06 | 52.50 | 51.28 | 51.48 | 186,020 | -0.89(-1.70%) |
Nov 19, 2018 | 52.85 | 53.28 | 52.14 | 52.37 | 136,597 | -0.65(-1.23%) |
Nov 16, 2018 | 52.90 | 53.22 | 52.34 | 53.02 | 172,436 | -0.02(-0.04%) |
Nov 15, 2018 | 53.34 | 53.60 | 52.96 | 53.04 | 161,278 | -0.34(-0.64%) |
Nov 14, 2018 | 53.50 | 53.74 | 52.97 | 53.38 | 137,138 | +0.05(+0.09%) |
Nov 13, 2018 | 53.10 | 53.40 | 52.65 | 53.33 | 119,982 | +0.01(+0.02%) |
Nov 12, 2018 | 53.15 | 53.32 | 52.68 | 53.32 | 133,455 | +0.04(+0.08%) |
Nov 09, 2018 | 52.85 | 53.35 | 52.50 | 53.28 | 157,143 | +0.39(+0.74%) |
Nov 08, 2018 | 52.53 | 52.89 | 52.32 | 52.89 | 142,020 | +0.25(+0.47%) |
Nov 07, 2018 | 52.89 | 52.89 | 52.10 | 52.64 | 247,913 | +0.04(+0.08%) |
Nov 06, 2018 | 51.82 | 52.74 | 51.71 | 52.60 | 228,180 | +0.68(+1.31%) |
Nov 05, 2018 | 51.05 | 51.92 | 50.91 | 51.92 | 183,890 | +1.26(+2.49%) |
Nov 02, 2018 | 49.59 | 51.23 | 49.59 | 50.66 | 403,507 | -0.11(-0.22%) |
Nov 01, 2018 | 49.41 | 50.78 | 49.20 | 50.77 | 190,350 | +1.60(+3.25%) |
Oct 31, 2018 | 48.95 | 49.34 | 48.36 | 49.17 | 298,456 | +0.37(+0.76%) |
Oct 30, 2018 | 48.92 | 49.30 | 48.48 | 48.80 | 175,314 | -0.15(-0.31%) |
Oct 29, 2018 | 49.37 | 49.97 | 48.90 | 48.95 | 240,244 | -0.37(-0.75%) |
Oct 26, 2018 | 49.87 | 50.01 | 48.44 | 49.32 | 266,755 | -0.52(-1.04%) |
Oct 25, 2018 | 50.76 | 51.19 | 49.77 | 49.84 | 329,494 | -0.73(-1.44%) |
Oct 24, 2018 | 50.93 | 51.07 | 50.37 | 50.57 | 372,233 | -0.54(-1.06%) |
Oct 23, 2018 | 51.40 | 51.46 | 50.44 | 51.11 | 176,581 | -0.62(-1.20%) |
Oct 22, 2018 | 52.04 | 52.04 | 50.88 | 51.73 | 149,997 | -0.06(-0.12%) |
Oct 19, 2018 | 52.08 | 52.39 | 51.75 | 51.79 | 199,794 | -0.06(-0.12%) |
Oct 18, 2018 | 52.23 | 52.25 | 51.55 | 51.85 | 111,450 | -0.38(-0.73%) |
Oct 17, 2018 | 52.14 | 52.51 | 51.85 | 52.23 | 131,831 | -0.03(-0.06%) |
Oct 16, 2018 | 51.22 | 52.26 | 51.06 | 52.26 | 158,678 | +1.17(+2.29%) |
Oct 15, 2018 | 51.96 | 51.99 | 51.09 | 51.09 | 264,365 | -0.95(-1.83%) |
Oct 12, 2018 | 51.05 | 52.48 | 51.05 | 52.04 | 304,576 | +0.99(+1.94%) |
Oct 11, 2018 | 50.50 | 51.63 | 50.20 | 51.05 | 472,854 | +0.33(+0.65%) |
Oct 10, 2018 | 51.12 | 51.13 | 50.52 | 50.72 | 196,514 | -0.40(-0.78%) |
Oct 09, 2018 | 51.10 | 51.24 | 50.94 | 51.12 | 131,413 | -0.22(-0.43%) |
Oct 05, 2018 | 51.34 | 51.34 | 51.34 | 0 | -0.05(-0.10%) | |
Oct 04, 2018 | 51.36 | 51.39 | 50.88 | 51.39 | 187,157 | -0.08(-0.16%) |
Oct 03, 2018 | 51.51 | 51.52 | 51.15 | 51.47 | 190,856 | +0.08(+0.16%) |
Oct 02, 2018 | 51.46 | 51.46 | 51.12 | 51.39 | 214,319 | +0.06(+0.12%) |
Oct 01, 2018 | 51.96 | 51.96 | 51.06 | 51.33 | 184,796 | -0.24(-0.47%) |
Sep 28, 2018 | 52.23 | 52.23 | 51.29 | 51.57 | 298,806 | -0.43(-0.83%) |
Sep 27, 2018 | 51.97 | 52.09 | 51.73 | 52.00 | 137,963 | +0.39(+0.76%) |
Sep 26, 2018 | 51.05 | 51.88 | 50.65 | 51.61 | 465,929 | +1.11(+2.20%) |
Sep 25, 2018 | 50.19 | 50.50 | 50.02 | 50.50 | 224,960 | +0.45(+0.90%) |
Sep 24, 2018 | 50.24 | 50.36 | 49.71 | 50.05 | 283,810 | +0.19(+0.38%) |
Sep 21, 2018 | 50.50 | 50.75 | 49.86 | 49.86 | 648,615 | -0.63(-1.25%) |
Sep 20, 2018 | 50.68 | 50.97 | 50.37 | 50.49 | 206,491 | -0.59(-1.16%) |
Sep 19, 2018 | 51.03 | 51.13 | 50.41 | 51.08 | 253,239 | -0.22(-0.43%) |
Sep 18, 2018 | 51.56 | 51.78 | 50.76 | 51.30 | 141,681 | -0.24(-0.47%) |
Sep 17, 2018 | 51.76 | 51.91 | 51.54 | 51.54 | 167,938 | -0.21(-0.41%) |
Sep 14, 2018 | 51.38 | 51.91 | 51.12 | 51.75 | 115,256 | +0.40(+0.78%) |
Sep 13, 2018 | 51.32 | 51.59 | 50.94 | 51.35 | 68,117 | +0.01(+0.02%) |
Sep 12, 2018 | 50.99 | 51.37 | 50.38 | 51.34 | 110,797 | +0.34(+0.67%) |
Sep 11, 2018 | 50.60 | 51.00 | 50.35 | 51.00 | 111,153 | +0.48(+0.95%) |
Sep 10, 2018 | 50.99 | 51.11 | 50.20 | 50.52 | 143,567 | -0.50(-0.98%) |
Sep 07, 2018 | 50.92 | 51.10 | 50.77 | 51.02 | 125,747 | +0.13(+0.26%) |
Sep 06, 2018 | 50.99 | 51.28 | 50.86 | 50.89 | 186,326 | +0.18(+0.35%) |
Sep 05, 2018 | 51.49 | 51.49 | 50.49 | 50.71 | 195,000 | -0.29(-0.57%) |