Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.60 | 48.83 | 48.25 | 48.35 | 1,632,196 | -0.37(-0.77%) |
Nov 29, 2018 | 48.10 | 48.82 | 47.97 | 48.72 | 1,562,970 | +0.48(+1.00%) |
Nov 28, 2018 | 46.61 | 48.27 | 46.59 | 48.24 | 1,813,131 | +1.70(+3.65%) |
Nov 27, 2018 | 46.83 | 47.10 | 46.38 | 46.54 | 1,172,463 | -0.32(-0.69%) |
Nov 26, 2018 | 46.31 | 46.94 | 46.18 | 46.86 | 1,356,399 | +1.00(+2.19%) |
Nov 23, 2018 | 45.29 | 45.96 | 44.77 | 45.86 | 675,537 | +0.25(+0.55%) |
Nov 21, 2018 | 45.61 | 45.61 | 45.61 | 0 | +2.01(+4.60%) | |
Nov 20, 2018 | 43.96 | 44.11 | 43.15 | 43.60 | 2,033,718 | -0.98(-2.19%) |
Nov 19, 2018 | 45.80 | 46.22 | 44.52 | 44.58 | 1,700,900 | -1.39(-3.03%) |
Nov 16, 2018 | 44.86 | 46.02 | 44.86 | 45.97 | 2,761,631 | +0.82(+1.82%) |
Nov 15, 2018 | 45.71 | 45.75 | 44.82 | 45.15 | 1,574,518 | -0.75(-1.64%) |
Nov 14, 2018 | 46.41 | 46.41 | 45.58 | 45.91 | 869,550 | -0.23(-0.50%) |
Nov 13, 2018 | 46.46 | 46.65 | 45.92 | 46.14 | 1,274,471 | -0.24(-0.52%) |
Nov 12, 2018 | 46.87 | 47.06 | 46.17 | 46.38 | 928,672 | -0.70(-1.50%) |
Nov 09, 2018 | 46.68 | 47.21 | 46.49 | 47.09 | 1,652,586 | +0.27(+0.58%) |
Nov 08, 2018 | 46.91 | 47.37 | 46.68 | 46.81 | 797,620 | -0.32(-0.69%) |
Nov 07, 2018 | 46.83 | 47.18 | 46.23 | 47.14 | 1,440,080 | +0.41(+0.89%) |
Nov 06, 2018 | 46.09 | 46.75 | 45.88 | 46.72 | 1,520,306 | +0.79(+1.71%) |
Nov 05, 2018 | 45.44 | 46.09 | 45.36 | 45.93 | 1,806,903 | +0.51(+1.11%) |
Nov 02, 2018 | 46.15 | 46.22 | 45.29 | 45.43 | 2,508,742 | -0.56(-1.23%) |
Nov 01, 2018 | 45.54 | 46.00 | 44.99 | 45.99 | 1,792,389 | +0.60(+1.31%) |
Oct 31, 2018 | 44.36 | 45.48 | 44.21 | 45.39 | 2,445,646 | +1.42(+3.22%) |
Oct 30, 2018 | 44.12 | 44.23 | 43.60 | 43.98 | 2,002,254 | -0.17(-0.38%) |
Oct 29, 2018 | 46.30 | 46.46 | 43.79 | 44.14 | 3,540,935 | -1.78(-3.88%) |
Oct 26, 2018 | 46.31 | 46.40 | 44.91 | 45.92 | 4,041,882 | -0.76(-1.63%) |
Oct 25, 2018 | 46.99 | 47.04 | 45.92 | 46.69 | 2,947,799 | +0.09(+0.20%) |
Oct 24, 2018 | 45.88 | 48.20 | 45.88 | 46.60 | 4,014,592 | -0.49(-1.04%) |
Oct 23, 2018 | 46.40 | 47.43 | 45.99 | 47.09 | 2,581,808 | +0.13(+0.28%) |
Oct 22, 2018 | 47.47 | 47.57 | 46.60 | 46.95 | 1,930,410 | -0.61(-1.29%) |
Oct 19, 2018 | 47.46 | 48.00 | 47.33 | 47.57 | 1,844,184 | +0.19(+0.40%) |
Oct 18, 2018 | 47.28 | 47.67 | 47.14 | 47.38 | 1,413,413 | +0.06(+0.12%) |
Oct 17, 2018 | 48.02 | 48.05 | 47.28 | 47.32 | 2,058,389 | -0.74(-1.54%) |
Oct 16, 2018 | 47.87 | 48.10 | 47.68 | 48.06 | 1,444,259 | +0.32(+0.66%) |
Oct 15, 2018 | 47.79 | 47.96 | 47.61 | 47.74 | 1,832,158 | -0.12(-0.24%) |
Oct 12, 2018 | 47.31 | 47.89 | 46.84 | 47.86 | 2,172,360 | +1.23(+2.65%) |
Oct 11, 2018 | 46.58 | 47.29 | 46.46 | 46.62 | 2,462,724 | -0.27(-0.57%) |
Oct 10, 2018 | 48.94 | 48.94 | 46.86 | 46.89 | 1,691,935 | -2.06(-4.20%) |
Oct 09, 2018 | 48.10 | 49.27 | 47.98 | 48.94 | 1,165,596 | +0.93(+1.93%) |
Oct 08, 2018 | 48.60 | 48.76 | 46.69 | 48.01 | 2,630,367 | -0.84(-1.71%) |
Oct 05, 2018 | 47.67 | 48.92 | 47.62 | 48.85 | 2,212,659 | +1.14(+2.38%) |
Oct 04, 2018 | 47.76 | 47.91 | 47.43 | 47.72 | 1,657,333 | -0.24(-0.50%) |
Oct 03, 2018 | 48.59 | 48.65 | 47.83 | 47.96 | 1,702,680 | -0.54(-1.11%) |
Oct 02, 2018 | 48.65 | 48.76 | 48.32 | 48.49 | 1,317,710 | -0.27(-0.56%) |
Oct 01, 2018 | 49.36 | 49.50 | 48.39 | 48.77 | 950,984 | -0.36(-0.74%) |
Sep 28, 2018 | 48.89 | 49.18 | 48.74 | 49.13 | 1,786,632 | +0.13(+0.27%) |
Sep 27, 2018 | 48.93 | 49.26 | 48.41 | 49.00 | 1,177,149 | -0.07(-0.14%) |
Sep 26, 2018 | 49.13 | 49.42 | 48.98 | 49.07 | 995,712 | +0.01(+0.02%) |
Sep 25, 2018 | 48.94 | 49.41 | 48.78 | 49.06 | 636,749 | +0.17(+0.36%) |
Sep 24, 2018 | 48.82 | 49.21 | 48.71 | 48.88 | 1,114,009 | -0.02(-0.03%) |
Sep 21, 2018 | 50.33 | 50.86 | 48.69 | 48.90 | 2,881,198 | -1.28(-2.56%) |
Sep 20, 2018 | 49.49 | 50.47 | 49.49 | 50.19 | 1,660,955 | +0.94(+1.90%) |
Sep 19, 2018 | 49.50 | 49.59 | 48.92 | 49.25 | 1,363,330 | +0.14(+0.29%) |
Sep 18, 2018 | 48.02 | 49.17 | 48.02 | 49.11 | 2,003,769 | +1.04(+2.17%) |
Sep 17, 2018 | 48.44 | 48.57 | 48.04 | 48.06 | 2,343,698 | -0.25(-0.51%) |
Sep 14, 2018 | 48.58 | 48.61 | 47.65 | 48.31 | 1,793,389 | -0.25(-0.51%) |
Sep 13, 2018 | 48.98 | 49.17 | 48.42 | 48.56 | 1,833,781 | -0.16(-0.32%) |
Sep 12, 2018 | 48.02 | 48.90 | 47.78 | 48.72 | 2,363,250 | +0.54(+1.12%) |
Sep 11, 2018 | 47.11 | 48.28 | 46.99 | 48.18 | 2,455,636 | +1.07(+2.27%) |
Sep 10, 2018 | 46.91 | 47.31 | 46.62 | 47.11 | 2,704,479 | +0.27(+0.58%) |
Sep 07, 2018 | 46.98 | 47.08 | 46.55 | 46.84 | 1,459,903 | -0.26(-0.55%) |
Sep 06, 2018 | 46.05 | 47.29 | 45.98 | 47.09 | 2,836,588 | +1.07(+2.32%) |
Sep 05, 2018 | 46.75 | 46.81 | 46.01 | 46.02 | 2,047,698 | -0.72(-1.53%) |