Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.05 | 45.24 | 44.90 | 45.24 | 969,550 | -0.08(-0.18%) |
Nov 29, 2018 | 45.22 | 45.48 | 45.18 | 45.32 | 1,045,781 | -0.28(-0.61%) |
Nov 28, 2018 | 44.86 | 45.60 | 44.72 | 45.60 | 281,364 | +0.70(+1.56%) |
Nov 27, 2018 | 44.68 | 44.96 | 44.68 | 44.90 | 490,836 | -0.36(-0.80%) |
Nov 26, 2018 | 44.90 | 45.26 | 44.90 | 45.26 | 228,327 | +0.64(+1.43%) |
Nov 23, 2018 | 44.34 | 44.62 | 44.34 | 44.62 | 171,500 | -0.26(-0.58%) |
Nov 21, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.66(+1.49%) | |
Nov 20, 2018 | 44.34 | 44.60 | 44.16 | 44.22 | 444,348 | -0.78(-1.73%) |
Nov 19, 2018 | 45.34 | 45.46 | 44.92 | 45.00 | 508,381 | -0.44(-0.97%) |
Nov 16, 2018 | 45.06 | 45.46 | 45.06 | 45.44 | 583,450 | -0.02(-0.04%) |
Nov 15, 2018 | 44.92 | 45.50 | 44.76 | 45.46 | 361,387 | -0.02(-0.04%) |
Nov 14, 2018 | 45.78 | 45.78 | 45.18 | 45.48 | 199,764 | +0.12(+0.26%) |
Nov 13, 2018 | 45.20 | 45.64 | 45.20 | 45.36 | 57,208 | +0.30(+0.67%) |
Nov 12, 2018 | 45.40 | 45.48 | 45.04 | 45.06 | 46,023 | -0.94(-2.04%) |
Nov 09, 2018 | 45.98 | 46.02 | 45.74 | 46.00 | 341,800 | -0.18(-0.39%) |
Nov 08, 2018 | 46.44 | 46.62 | 46.06 | 46.18 | 59,207 | -0.58(-1.24%) |
Nov 07, 2018 | 46.48 | 46.76 | 46.42 | 46.76 | 94,521 | +0.62(+1.34%) |
Nov 06, 2018 | 45.74 | 46.14 | 45.74 | 46.14 | 75,995 | +0.10(+0.22%) |
Nov 05, 2018 | 45.92 | 46.10 | 45.82 | 46.04 | 100,617 | +0.08(+0.17%) |
Nov 02, 2018 | 46.20 | 46.38 | 45.74 | 45.96 | 314,900 | -0.10(-0.22%) |
Nov 01, 2018 | 45.76 | 46.06 | 45.72 | 46.06 | 80,302 | +0.74(+1.63%) |
Oct 31, 2018 | 45.22 | 45.48 | 45.22 | 45.32 | 112,455 | +0.28(+0.62%) |
Oct 30, 2018 | 44.50 | 45.04 | 44.50 | 45.04 | 106,992 | +0.40(+0.90%) |
Oct 29, 2018 | 45.08 | 45.20 | 44.18 | 44.64 | 207,314 | +0.00(+0.00%) |
Oct 26, 2018 | 44.22 | 44.78 | 43.98 | 44.64 | 109,200 | -0.14(-0.31%) |
Oct 25, 2018 | 44.60 | 44.94 | 44.40 | 44.78 | 99,814 | +0.56(+1.27%) |
Oct 24, 2018 | 45.10 | 45.20 | 44.17 | 44.22 | 77,740 | -1.26(-2.77%) |
Oct 23, 2018 | 45.06 | 45.60 | 44.86 | 45.48 | 134,075 | -0.34(-0.74%) |
Oct 22, 2018 | 46.02 | 46.02 | 45.62 | 45.82 | 85,686 | -0.24(-0.52%) |
Oct 19, 2018 | 45.78 | 46.24 | 45.78 | 46.06 | 111,200 | +0.32(+0.70%) |
Oct 18, 2018 | 46.20 | 46.36 | 45.52 | 45.74 | 80,386 | -0.64(-1.38%) |
Oct 17, 2018 | 46.62 | 46.66 | 46.28 | 46.38 | 351,878 | -0.50(-1.07%) |
Oct 16, 2018 | 46.66 | 46.96 | 46.66 | 46.88 | 145,391 | +0.80(+1.74%) |
Oct 15, 2018 | 46.02 | 46.30 | 45.98 | 46.08 | 81,576 | -0.02(-0.04%) |
Oct 12, 2018 | 46.32 | 46.44 | 45.68 | 46.10 | 68,050 | +0.06(+0.13%) |
Oct 11, 2018 | 46.50 | 46.60 | 45.80 | 46.04 | 68,490 | -0.56(-1.20%) |
Oct 10, 2018 | 47.22 | 47.32 | 46.50 | 46.60 | 69,055 | -0.90(-1.89%) |
Oct 09, 2018 | 47.04 | 47.58 | 47.04 | 47.50 | 61,590 | -0.06(-0.13%) |
Oct 08, 2018 | 47.26 | 47.56 | 47.20 | 47.56 | 63,914 | -0.50(-1.04%) |
Oct 05, 2018 | 48.02 | 48.12 | 47.78 | 48.06 | 104,800 | -0.22(-0.46%) |
Oct 04, 2018 | 48.48 | 48.64 | 48.14 | 48.28 | 108,466 | -0.66(-1.35%) |
Oct 03, 2018 | 48.94 | 49.10 | 48.86 | 48.94 | 68,506 | +0.14(+0.29%) |
Oct 02, 2018 | 48.58 | 48.84 | 48.58 | 48.80 | 40,706 | -0.30(-0.61%) |
Oct 01, 2018 | 49.20 | 49.32 | 49.02 | 49.10 | 51,294 | -0.02(-0.04%) |
Sep 28, 2018 | 48.94 | 49.32 | 48.94 | 49.12 | 52,800 | -0.54(-1.09%) |
Sep 27, 2018 | 49.60 | 49.94 | 49.54 | 49.66 | 84,515 | -0.10(-0.20%) |
Sep 26, 2018 | 49.64 | 50.10 | 49.64 | 49.76 | 53,429 | -0.10(-0.20%) |
Sep 25, 2018 | 49.94 | 49.98 | 49.76 | 49.86 | 41,371 | +0.22(+0.44%) |
Sep 24, 2018 | 49.86 | 49.92 | 49.54 | 49.64 | 92,498 | -0.22(-0.44%) |
Sep 21, 2018 | 49.74 | 49.90 | 49.74 | 49.86 | 44,800 | -0.02(-0.04%) |
Sep 20, 2018 | 49.42 | 49.92 | 49.42 | 49.88 | 45,805 | +0.92(+1.88%) |
Sep 19, 2018 | 48.88 | 49.03 | 48.84 | 48.96 | 444,046 | +0.04(+0.08%) |
Sep 18, 2018 | 48.71 | 48.92 | 48.71 | 48.92 | 53,500 | +0.30(+0.62%) |
Sep 17, 2018 | 48.88 | 48.88 | 48.62 | 48.62 | 53,497 | +0.02(+0.04%) |
Sep 14, 2018 | 48.50 | 48.64 | 48.34 | 48.60 | 55,400 | -0.14(-0.29%) |
Sep 13, 2018 | 48.66 | 48.76 | 48.42 | 48.74 | 64,637 | +0.34(+0.70%) |
Sep 12, 2018 | 48.06 | 48.40 | 48.06 | 48.40 | 86,958 | +0.32(+0.67%) |
Sep 11, 2018 | 47.90 | 48.08 | 47.70 | 48.08 | 75,739 | +0.00(+0.00%) |
Sep 10, 2018 | 48.12 | 48.18 | 48.00 | 48.08 | 53,557 | +0.42(+0.88%) |
Sep 07, 2018 | 47.70 | 47.78 | 47.34 | 47.66 | 75,850 | -0.42(-0.87%) |
Sep 06, 2018 | 48.30 | 48.30 | 47.82 | 48.08 | 87,887 | -0.36(-0.74%) |
Sep 05, 2018 | 48.38 | 48.44 | 48.04 | 48.44 | 71,553 | -0.16(-0.33%) |