Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.06 | 52.12 | 49.88 | 50.85 | 572,500 | +1.01(+2.03%) |
Nov 29, 2018 | 48.94 | 50.13 | 48.71 | 49.84 | 237,822 | +0.85(+1.74%) |
Nov 28, 2018 | 47.85 | 49.39 | 47.14 | 48.99 | 217,467 | +1.56(+3.29%) |
Nov 27, 2018 | 46.93 | 47.63 | 46.79 | 47.43 | 149,407 | +0.02(+0.04%) |
Nov 26, 2018 | 46.80 | 47.59 | 46.02 | 47.41 | 232,862 | +1.41(+3.07%) |
Nov 23, 2018 | 44.72 | 46.49 | 44.47 | 46.00 | 314,700 | +0.77(+1.70%) |
Nov 21, 2018 | 45.23 | 45.23 | 45.23 | 0 | +0.59(+1.32%) | |
Nov 20, 2018 | 44.16 | 45.13 | 43.52 | 44.64 | 324,865 | -0.45(-1.00%) |
Nov 19, 2018 | 48.00 | 48.40 | 44.71 | 45.09 | 430,349 | -2.91(-6.06%) |
Nov 16, 2018 | 48.43 | 48.90 | 47.10 | 48.00 | 458,200 | -0.91(-1.86%) |
Nov 15, 2018 | 47.48 | 49.03 | 47.20 | 48.91 | 286,332 | +1.09(+2.28%) |
Nov 14, 2018 | 48.02 | 48.55 | 47.31 | 47.82 | 456,109 | +0.17(+0.36%) |
Nov 13, 2018 | 48.91 | 48.97 | 47.17 | 47.65 | 505,948 | +0.46(+0.97%) |
Nov 12, 2018 | 46.97 | 47.83 | 45.46 | 47.19 | 482,057 | -0.08(-0.17%) |
Nov 09, 2018 | 49.00 | 49.43 | 45.79 | 47.27 | 937,200 | -2.38(-4.79%) |
Nov 08, 2018 | 56.06 | 56.06 | 48.81 | 49.65 | 1,846,880 | +2.40(+5.08%) |
Nov 07, 2018 | 45.25 | 47.75 | 45.25 | 47.25 | 736,839 | +1.51(+3.30%) |
Nov 06, 2018 | 45.00 | 46.31 | 44.34 | 45.74 | 428,544 | -0.17(-0.37%) |
Nov 05, 2018 | 46.88 | 46.89 | 44.69 | 45.91 | 677,582 | -0.96(-2.05%) |
Nov 02, 2018 | 45.85 | 47.18 | 45.33 | 46.87 | 559,300 | +1.44(+3.17%) |
Nov 01, 2018 | 44.64 | 45.59 | 44.05 | 45.43 | 327,422 | +0.95(+2.14%) |
Oct 31, 2018 | 43.93 | 45.02 | 43.67 | 44.48 | 287,169 | +1.14(+2.63%) |
Oct 30, 2018 | 41.94 | 43.35 | 41.55 | 43.34 | 171,885 | +1.42(+3.39%) |
Oct 29, 2018 | 43.46 | 44.12 | 40.92 | 41.92 | 319,345 | -0.76(-1.78%) |
Oct 26, 2018 | 43.82 | 43.97 | 42.12 | 42.68 | 530,600 | -2.01(-4.50%) |
Oct 25, 2018 | 43.98 | 45.03 | 43.84 | 44.69 | 279,047 | +1.04(+2.38%) |
Oct 24, 2018 | 45.82 | 46.19 | 43.50 | 43.65 | 432,239 | -2.45(-5.31%) |
Oct 23, 2018 | 45.44 | 46.45 | 45.17 | 46.10 | 335,049 | -0.30(-0.65%) |
Oct 22, 2018 | 45.06 | 46.70 | 44.59 | 46.40 | 255,049 | +1.31(+2.91%) |
Oct 19, 2018 | 46.85 | 47.67 | 44.95 | 45.09 | 854,100 | -1.74(-3.72%) |
Oct 18, 2018 | 48.13 | 48.40 | 46.23 | 46.83 | 247,561 | -1.59(-3.28%) |
Oct 17, 2018 | 48.04 | 48.50 | 47.59 | 48.42 | 312,063 | +0.25(+0.52%) |
Oct 16, 2018 | 46.16 | 48.40 | 46.00 | 48.17 | 553,490 | +3.66(+8.22%) |
Oct 15, 2018 | 44.20 | 45.54 | 43.65 | 44.51 | 442,590 | +0.21(+0.47%) |
Oct 12, 2018 | 46.84 | 47.06 | 43.66 | 44.30 | 1,036,000 | -0.02(-0.05%) |
Oct 11, 2018 | 45.20 | 45.93 | 43.95 | 44.32 | 763,940 | -0.96(-2.12%) |
Oct 10, 2018 | 48.61 | 48.91 | 45.21 | 45.28 | 717,767 | -3.42(-7.02%) |
Oct 09, 2018 | 49.16 | 49.87 | 48.51 | 48.70 | 539,894 | -0.35(-0.71%) |
Oct 08, 2018 | 51.31 | 51.48 | 47.93 | 49.05 | 850,289 | -2.87(-5.53%) |
Oct 05, 2018 | 53.38 | 53.79 | 49.27 | 51.92 | 1,178,700 | -3.31(-5.99%) |
Oct 04, 2018 | 55.82 | 56.00 | 54.84 | 55.23 | 415,627 | -0.64(-1.15%) |
Oct 03, 2018 | 54.92 | 56.43 | 54.55 | 55.87 | 264,167 | +0.77(+1.40%) |
Oct 02, 2018 | 56.91 | 56.91 | 53.79 | 55.10 | 576,783 | -1.81(-3.18%) |
Oct 01, 2018 | 57.92 | 60.20 | 56.67 | 56.91 | 648,818 | -0.49(-0.85%) |
Sep 28, 2018 | 56.91 | 57.75 | 56.91 | 57.40 | 311,700 | +0.18(+0.31%) |
Sep 27, 2018 | 56.85 | 57.91 | 56.39 | 57.22 | 208,872 | +0.41(+0.72%) |
Sep 26, 2018 | 56.85 | 57.54 | 55.40 | 56.81 | 390,638 | -0.15(-0.26%) |
Sep 25, 2018 | 56.26 | 57.79 | 56.26 | 56.96 | 381,333 | +0.30(+0.53%) |
Sep 24, 2018 | 56.28 | 57.24 | 55.79 | 56.66 | 373,095 | +0.05(+0.09%) |
Sep 21, 2018 | 57.46 | 57.89 | 55.56 | 56.61 | 2,349,800 | -0.52(-0.91%) |
Sep 20, 2018 | 56.20 | 57.31 | 55.13 | 57.13 | 785,386 | +1.27(+2.27%) |
Sep 19, 2018 | 56.00 | 56.66 | 55.26 | 55.86 | 417,442 | +0.02(+0.04%) |
Sep 18, 2018 | 56.15 | 56.50 | 54.98 | 55.84 | 667,477 | +1.02(+1.86%) |
Sep 17, 2018 | 56.25 | 56.71 | 54.75 | 54.82 | 582,103 | -1.64(-2.90%) |
Sep 14, 2018 | 57.51 | 57.60 | 55.86 | 56.46 | 483,900 | -1.05(-1.83%) |
Sep 13, 2018 | 57.75 | 58.18 | 56.95 | 57.51 | 327,080 | +0.09(+0.16%) |
Sep 12, 2018 | 56.58 | 57.53 | 56.21 | 57.42 | 441,920 | +0.88(+1.56%) |
Sep 11, 2018 | 56.59 | 57.02 | 55.27 | 56.54 | 400,208 | -0.41(-0.72%) |
Sep 10, 2018 | 55.49 | 57.00 | 55.44 | 56.95 | 511,413 | +1.74(+3.15%) |
Sep 07, 2018 | 55.24 | 56.96 | 55.08 | 55.21 | 694,500 | +0.06(+0.11%) |
Sep 06, 2018 | 57.29 | 57.29 | 52.40 | 55.15 | 2,186,764 | -3.57(-6.08%) |
Sep 05, 2018 | 57.82 | 59.05 | 56.68 | 58.72 | 532,875 | +0.97(+1.68%) |