Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.46 | 48.71 | 48.43 | 48.71 | 9,613 | -0.13(-0.27%) |
Nov 29, 2018 | 48.60 | 48.84 | 48.57 | 48.84 | 3,771 | -0.02(-0.04%) |
Nov 28, 2018 | 48.50 | 48.86 | 48.32 | 48.86 | 1,983 | +0.61(+1.26%) |
Nov 27, 2018 | 48.23 | 48.35 | 48.06 | 48.25 | 7,404 | +0.03(+0.06%) |
Nov 26, 2018 | 48.23 | 48.23 | 48.22 | 48.22 | 4,571 | +0.51(+1.08%) |
Nov 23, 2018 | 47.71 | 47.71 | 47.71 | 47.71 | 540 | -0.27(-0.56%) |
Nov 21, 2018 | 47.97 | 47.97 | 47.97 | 0 | +1.02(+2.18%) | |
Nov 20, 2018 | 47.18 | 47.44 | 46.95 | 46.95 | 3,830 | -0.77(-1.60%) |
Nov 19, 2018 | 48.07 | 48.23 | 47.70 | 47.72 | 4,319 | -0.50(-1.03%) |
Nov 16, 2018 | 48.10 | 48.29 | 48.10 | 48.21 | 2,484 | +0.25(+0.52%) |
Nov 15, 2018 | 47.53 | 48.12 | 47.53 | 47.96 | 2,215 | +0.06(+0.13%) |
Nov 14, 2018 | 47.81 | 47.92 | 47.51 | 47.90 | 2,318 | +0.34(+0.71%) |
Nov 13, 2018 | 47.44 | 47.83 | 47.44 | 47.56 | 5,285 | -0.11(-0.23%) |
Nov 12, 2018 | 47.74 | 47.74 | 47.64 | 47.67 | 1,156 | -0.62(-1.28%) |
Nov 09, 2018 | 48.51 | 48.51 | 48.21 | 48.29 | 2,592 | -0.61(-1.25%) |
Nov 08, 2018 | 49.16 | 49.16 | 48.72 | 48.90 | 9,956 | -0.19(-0.39%) |
Nov 07, 2018 | 49.09 | 49.09 | 49.09 | 49.09 | 422 | +0.49(+1.02%) |
Nov 06, 2018 | 48.70 | 48.70 | 48.60 | 48.60 | 793 | +0.42(+0.87%) |
Nov 05, 2018 | 48.31 | 48.37 | 48.13 | 48.18 | 4,736 | -0.33(-0.69%) |
Nov 02, 2018 | 48.62 | 48.62 | 48.51 | 48.51 | 648 | +0.74(+1.55%) |
Nov 01, 2018 | 47.90 | 47.90 | 47.77 | 47.77 | 1,667 | +0.04(+0.08%) |
Oct 31, 2018 | 47.79 | 47.79 | 47.73 | 47.73 | 403 | +0.55(+1.16%) |
Oct 30, 2018 | 46.68 | 47.33 | 46.68 | 47.19 | 850 | +1.22(+2.64%) |
Oct 29, 2018 | 47.18 | 47.18 | 45.97 | 45.97 | 1,445 | -0.83(-1.78%) |
Oct 26, 2018 | 46.46 | 46.80 | 46.23 | 46.80 | 2,700 | -0.45(-0.95%) |
Oct 25, 2018 | 47.16 | 47.48 | 47.16 | 47.25 | 8,068 | -0.25(-0.52%) |
Oct 24, 2018 | 47.77 | 47.91 | 47.50 | 47.50 | 1,809 | -1.06(-2.19%) |
Oct 23, 2018 | 48.24 | 48.64 | 47.95 | 48.56 | 3,116 | -0.66(-1.33%) |
Oct 22, 2018 | 49.35 | 49.35 | 49.13 | 49.22 | 3,189 | -0.06(-0.13%) |
Oct 19, 2018 | 49.40 | 49.40 | 49.28 | 49.28 | 432 | +0.17(+0.34%) |
Oct 18, 2018 | 49.15 | 49.15 | 49.11 | 49.11 | 1,409 | -0.84(-1.69%) |
Oct 17, 2018 | 49.75 | 50.04 | 49.72 | 49.96 | 4,607 | -0.24(-0.47%) |
Oct 16, 2018 | 49.90 | 50.19 | 49.90 | 50.19 | 7,942 | +0.69(+1.39%) |
Oct 15, 2018 | 49.41 | 49.60 | 49.31 | 49.50 | 2,057 | +0.21(+0.43%) |
Oct 12, 2018 | 49.28 | 49.37 | 48.90 | 49.29 | 6,697 | +0.19(+0.38%) |
Oct 11, 2018 | 49.70 | 49.70 | 49.10 | 49.10 | 4,857 | -1.02(-2.03%) |
Oct 10, 2018 | 50.47 | 50.66 | 50.12 | 50.12 | 2,023 | -1.05(-2.06%) |
Oct 09, 2018 | 50.98 | 51.33 | 50.98 | 51.17 | 4,363 | -0.18(-0.35%) |
Oct 08, 2018 | 51.19 | 51.37 | 51.19 | 51.35 | 1,927 | -0.10(-0.20%) |
Oct 05, 2018 | 51.45 | 51.46 | 51.21 | 51.46 | 3,780 | -0.09(-0.17%) |
Oct 04, 2018 | 52.07 | 52.07 | 51.34 | 51.54 | 3,925 | -0.78(-1.49%) |
Oct 03, 2018 | 52.59 | 52.59 | 52.26 | 52.32 | 2,593 | -0.46(-0.87%) |
Oct 02, 2018 | 52.70 | 52.93 | 52.54 | 52.78 | 3,157 | -0.50(-0.93%) |
Oct 01, 2018 | 53.31 | 53.31 | 53.28 | 53.28 | 3,979 | +0.42(+0.80%) |
Sep 28, 2018 | 52.95 | 52.99 | 52.85 | 52.85 | 1,620 | -0.23(-0.43%) |
Sep 27, 2018 | 52.90 | 53.12 | 52.90 | 53.08 | 2,581 | -0.10(-0.19%) |
Sep 26, 2018 | 53.14 | 53.19 | 53.14 | 53.19 | 1,545 | +0.20(+0.38%) |
Sep 25, 2018 | 52.91 | 53.11 | 52.89 | 52.99 | 3,433 | +0.45(+0.85%) |
Sep 24, 2018 | 52.58 | 52.58 | 52.38 | 52.54 | 1,365 | -0.20(-0.39%) |
Sep 21, 2018 | 52.80 | 52.92 | 52.74 | 52.74 | 1,296 | -0.05(-0.09%) |
Sep 20, 2018 | 52.76 | 52.80 | 52.58 | 52.79 | 4,764 | +0.31(+0.58%) |
Sep 19, 2018 | 52.61 | 52.61 | 52.48 | 52.48 | 621 | +0.23(+0.44%) |
Sep 18, 2018 | 51.83 | 52.25 | 51.83 | 52.25 | 4,585 | +0.91(+1.78%) |
Sep 17, 2018 | 51.28 | 51.51 | 51.28 | 51.34 | 1,924 | +0.34(+0.66%) |
Sep 14, 2018 | 51.06 | 51.30 | 50.98 | 51.00 | 6,264 | +0.21(+0.41%) |
Sep 13, 2018 | 50.83 | 50.85 | 50.56 | 50.79 | 5,176 | +0.31(+0.62%) |
Sep 12, 2018 | 50.45 | 50.48 | 50.40 | 50.48 | 2,908 | +0.34(+0.68%) |
Sep 11, 2018 | 50.11 | 50.30 | 50.07 | 50.14 | 9,429 | +0.20(+0.40%) |
Sep 10, 2018 | 50.18 | 50.21 | 49.94 | 49.94 | 5,275 | -0.01(-0.03%) |
Sep 07, 2018 | 50.12 | 50.12 | 49.96 | 49.96 | 974 | -0.39(-0.78%) |
Sep 06, 2018 | 50.46 | 50.53 | 49.72 | 50.35 | 12,440 | -0.17(-0.34%) |
Sep 05, 2018 | 50.78 | 50.78 | 50.43 | 50.52 | 3,135 | -0.80(-1.56%) |