Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.45 | 48.24 | 46.45 | 47.85 | 207,400 | +1.65(+3.57%) |
Nov 29, 2018 | 44.30 | 46.89 | 44.30 | 46.20 | 89,241 | +2.06(+4.67%) |
Nov 28, 2018 | 42.02 | 44.45 | 41.59 | 44.14 | 100,864 | +2.41(+5.78%) |
Nov 27, 2018 | 43.56 | 44.62 | 40.45 | 41.73 | 66,077 | -2.31(-5.25%) |
Nov 26, 2018 | 43.09 | 44.51 | 42.53 | 44.04 | 95,665 | +1.19(+2.78%) |
Nov 23, 2018 | 41.57 | 44.46 | 41.42 | 42.85 | 32,000 | +0.68(+1.61%) |
Nov 21, 2018 | 42.17 | 42.17 | 42.17 | 0 | +1.41(+3.46%) | |
Nov 20, 2018 | 38.30 | 41.47 | 38.30 | 40.76 | 83,675 | +1.87(+4.81%) |
Nov 19, 2018 | 40.07 | 40.07 | 37.51 | 38.89 | 75,374 | -1.36(-3.38%) |
Nov 16, 2018 | 38.85 | 40.44 | 38.85 | 40.25 | 218,600 | +1.39(+3.58%) |
Nov 15, 2018 | 37.75 | 40.36 | 36.16 | 38.86 | 89,915 | +0.55(+1.44%) |
Nov 14, 2018 | 39.27 | 39.79 | 36.93 | 38.31 | 70,803 | -0.75(-1.92%) |
Nov 13, 2018 | 39.94 | 40.27 | 39.02 | 39.06 | 65,099 | -0.61(-1.54%) |
Nov 12, 2018 | 42.83 | 43.70 | 39.46 | 39.67 | 210,588 | -3.49(-8.09%) |
Nov 09, 2018 | 44.71 | 46.07 | 42.15 | 43.16 | 56,800 | -2.07(-4.58%) |
Nov 08, 2018 | 44.56 | 46.00 | 44.00 | 45.23 | 34,165 | -0.05(-0.11%) |
Nov 07, 2018 | 46.39 | 48.92 | 44.85 | 45.28 | 64,908 | -0.72(-1.57%) |
Nov 06, 2018 | 47.52 | 47.52 | 45.80 | 46.00 | 57,710 | -1.30(-2.75%) |
Nov 05, 2018 | 48.38 | 48.95 | 46.82 | 47.30 | 34,278 | -1.19(-2.45%) |
Nov 02, 2018 | 48.40 | 48.98 | 46.94 | 48.49 | 42,500 | +0.28(+0.58%) |
Nov 01, 2018 | 47.07 | 48.41 | 44.49 | 48.21 | 63,377 | +1.52(+3.26%) |
Oct 31, 2018 | 45.05 | 47.18 | 43.76 | 46.69 | 63,956 | +2.43(+5.49%) |
Oct 30, 2018 | 43.34 | 44.59 | 41.05 | 44.26 | 45,737 | +0.85(+1.96%) |
Oct 29, 2018 | 44.88 | 46.22 | 42.50 | 43.41 | 45,948 | -0.89(-2.01%) |
Oct 26, 2018 | 43.31 | 47.36 | 42.94 | 44.30 | 82,200 | +0.30(+0.68%) |
Oct 25, 2018 | 42.66 | 44.62 | 42.27 | 44.00 | 121,117 | +1.67(+3.95%) |
Oct 24, 2018 | 45.97 | 46.41 | 42.09 | 42.33 | 116,843 | -3.65(-7.94%) |
Oct 23, 2018 | 46.12 | 47.41 | 45.13 | 45.98 | 75,718 | -0.78(-1.67%) |
Oct 22, 2018 | 47.70 | 49.36 | 45.76 | 46.76 | 56,728 | -0.82(-1.72%) |
Oct 19, 2018 | 48.88 | 51.68 | 47.05 | 47.58 | 73,300 | -1.24(-2.54%) |
Oct 18, 2018 | 48.55 | 49.55 | 46.76 | 48.82 | 63,333 | +0.13(+0.27%) |
Oct 17, 2018 | 48.73 | 48.97 | 47.00 | 48.69 | 46,775 | -0.20(-0.41%) |
Oct 16, 2018 | 47.08 | 49.22 | 46.44 | 48.89 | 96,832 | +2.09(+4.47%) |
Oct 15, 2018 | 45.23 | 47.05 | 44.49 | 46.80 | 117,525 | +1.47(+3.24%) |
Oct 12, 2018 | 44.85 | 45.52 | 42.92 | 45.33 | 146,000 | +0.97(+2.19%) |
Oct 11, 2018 | 41.08 | 46.29 | 41.01 | 44.36 | 143,193 | +2.96(+7.15%) |
Oct 10, 2018 | 42.89 | 43.71 | 41.26 | 41.40 | 158,735 | -1.94(-4.48%) |
Oct 09, 2018 | 42.75 | 44.17 | 41.52 | 43.34 | 295,649 | +0.42(+0.98%) |
Oct 08, 2018 | 43.94 | 44.09 | 42.70 | 42.92 | 153,545 | -1.09(-2.48%) |
Oct 05, 2018 | 43.33 | 45.16 | 42.04 | 44.01 | 106,300 | +0.73(+1.69%) |
Oct 04, 2018 | 44.83 | 44.83 | 42.69 | 43.28 | 127,801 | -1.65(-3.67%) |
Oct 03, 2018 | 45.98 | 46.00 | 44.77 | 44.93 | 76,313 | -0.82(-1.79%) |
Oct 02, 2018 | 47.34 | 47.65 | 45.30 | 45.75 | 132,951 | -1.47(-3.11%) |
Oct 01, 2018 | 50.13 | 50.46 | 47.12 | 47.22 | 91,389 | -2.78(-5.56%) |
Sep 28, 2018 | 50.00 | 51.30 | 49.35 | 50.00 | 73,300 | -0.05(-0.10%) |
Sep 27, 2018 | 53.45 | 54.40 | 49.55 | 50.05 | 71,306 | -3.40(-6.36%) |
Sep 26, 2018 | 54.10 | 54.95 | 52.70 | 53.45 | 78,111 | -0.45(-0.83%) |
Sep 25, 2018 | 55.50 | 56.00 | 53.80 | 53.90 | 94,382 | -1.30(-2.36%) |
Sep 24, 2018 | 52.30 | 56.00 | 52.25 | 55.20 | 149,900 | +2.90(+5.54%) |
Sep 21, 2018 | 52.60 | 53.15 | 52.05 | 52.30 | 139,100 | -0.40(-0.76%) |
Sep 20, 2018 | 49.40 | 52.80 | 49.35 | 52.70 | 71,240 | +3.55(+7.22%) |
Sep 19, 2018 | 49.85 | 50.35 | 48.55 | 49.15 | 32,408 | -0.95(-1.90%) |
Sep 18, 2018 | 49.05 | 50.30 | 48.90 | 50.10 | 60,140 | +1.20(+2.45%) |
Sep 17, 2018 | 52.45 | 53.00 | 48.80 | 48.90 | 79,003 | -3.65(-6.95%) |
Sep 14, 2018 | 52.80 | 53.75 | 52.50 | 52.55 | 46,000 | -0.30(-0.57%) |
Sep 13, 2018 | 52.85 | 53.15 | 52.05 | 52.85 | 66,999 | +0.05(+0.09%) |
Sep 12, 2018 | 51.65 | 53.35 | 50.60 | 52.80 | 77,834 | +1.15(+2.23%) |
Sep 11, 2018 | 52.25 | 52.25 | 51.21 | 51.65 | 91,688 | -0.80(-1.53%) |
Sep 10, 2018 | 50.15 | 52.85 | 49.95 | 52.45 | 131,418 | +2.50(+5.01%) |
Sep 07, 2018 | 49.85 | 51.60 | 49.60 | 49.95 | 83,600 | -0.15(-0.30%) |
Sep 06, 2018 | 51.55 | 52.55 | 49.71 | 50.10 | 110,211 | -1.35(-2.62%) |
Sep 05, 2018 | 52.35 | 52.40 | 50.95 | 51.45 | 315,707 | -0.90(-1.72%) |