Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.85 | 47.99 | 47.60 | 47.86 | 65,927 | -0.04(-0.09%) |
Nov 29, 2018 | 48.09 | 48.09 | 47.54 | 47.90 | 51,725 | -0.34(-0.71%) |
Nov 28, 2018 | 47.29 | 48.32 | 47.21 | 48.24 | 65,028 | +0.62(+1.29%) |
Nov 27, 2018 | 47.67 | 47.90 | 47.38 | 47.63 | 25,949 | -0.37(-0.77%) |
Nov 26, 2018 | 49.10 | 49.82 | 47.95 | 48.00 | 88,645 | -0.87(-1.78%) |
Nov 23, 2018 | 47.75 | 48.90 | 47.75 | 48.87 | 9,930 | +0.51(+1.05%) |
Nov 21, 2018 | 48.36 | 48.36 | 48.36 | 0 | -0.09(-0.19%) | |
Nov 20, 2018 | 48.20 | 48.72 | 46.64 | 48.45 | 26,802 | -0.17(-0.34%) |
Nov 19, 2018 | 48.99 | 49.66 | 48.53 | 48.62 | 28,044 | -0.37(-0.75%) |
Nov 16, 2018 | 48.54 | 49.26 | 48.54 | 48.99 | 23,171 | +0.09(+0.19%) |
Nov 15, 2018 | 47.59 | 49.35 | 47.59 | 48.90 | 16,564 | +0.97(+2.03%) |
Nov 14, 2018 | 48.47 | 49.52 | 47.39 | 47.92 | 23,164 | -0.12(-0.24%) |
Nov 13, 2018 | 48.32 | 49.48 | 47.92 | 48.04 | 18,015 | -0.14(-0.30%) |
Nov 12, 2018 | 48.36 | 49.00 | 48.19 | 48.19 | 14,517 | -0.33(-0.67%) |
Nov 09, 2018 | 49.73 | 49.95 | 48.42 | 48.51 | 21,378 | -1.31(-2.62%) |
Nov 08, 2018 | 48.91 | 49.95 | 48.91 | 49.82 | 16,192 | +0.62(+1.27%) |
Nov 07, 2018 | 48.71 | 49.80 | 48.69 | 49.19 | 20,352 | +0.81(+1.68%) |
Nov 06, 2018 | 47.50 | 48.46 | 46.99 | 48.38 | 18,946 | +0.87(+1.83%) |
Nov 05, 2018 | 47.48 | 47.90 | 46.74 | 47.51 | 17,698 | +0.00(+0.00%) |
Nov 02, 2018 | 47.71 | 48.41 | 47.17 | 47.51 | 28,136 | +0.06(+0.12%) |
Nov 01, 2018 | 47.79 | 48.13 | 47.45 | 47.45 | 42,363 | -0.47(-0.98%) |
Oct 31, 2018 | 47.90 | 48.44 | 47.42 | 47.92 | 62,987 | +0.54(+1.15%) |
Oct 30, 2018 | 47.31 | 47.49 | 46.42 | 47.38 | 36,109 | +1.31(+2.85%) |
Oct 29, 2018 | 45.46 | 47.85 | 45.46 | 46.07 | 45,895 | +1.25(+2.78%) |
Oct 26, 2018 | 43.91 | 45.77 | 43.91 | 44.82 | 49,790 | +0.15(+0.32%) |
Oct 25, 2018 | 44.30 | 44.94 | 43.53 | 44.68 | 23,442 | +1.91(+4.46%) |
Oct 24, 2018 | 44.73 | 44.73 | 42.72 | 42.77 | 57,650 | -2.11(-4.70%) |
Oct 23, 2018 | 44.90 | 45.36 | 44.45 | 44.88 | 12,622 | -0.67(-1.46%) |
Oct 22, 2018 | 45.07 | 46.16 | 43.81 | 45.55 | 17,157 | +0.64(+1.42%) |
Oct 19, 2018 | 45.23 | 46.16 | 44.50 | 44.91 | 43,859 | -0.33(-0.74%) |
Oct 18, 2018 | 45.14 | 45.88 | 45.14 | 45.24 | 23,935 | -0.47(-1.03%) |
Oct 17, 2018 | 46.16 | 46.29 | 45.36 | 45.71 | 11,733 | -0.58(-1.25%) |
Oct 16, 2018 | 45.22 | 46.41 | 43.15 | 46.29 | 28,104 | +1.20(+2.67%) |
Oct 15, 2018 | 44.99 | 45.73 | 44.60 | 45.09 | 51,894 | +0.01(+0.03%) |
Oct 12, 2018 | 46.62 | 47.25 | 44.91 | 45.08 | 31,860 | -0.95(-2.06%) |
Oct 11, 2018 | 46.19 | 47.48 | 45.95 | 46.03 | 48,932 | -0.33(-0.70%) |
Oct 10, 2018 | 47.71 | 47.78 | 46.34 | 46.35 | 49,347 | -1.35(-2.83%) |
Oct 09, 2018 | 47.31 | 48.37 | 46.77 | 47.70 | 65,085 | +0.38(+0.80%) |
Oct 08, 2018 | 47.34 | 47.85 | 46.95 | 47.32 | 16,833 | -0.15(-0.32%) |
Oct 05, 2018 | 47.55 | 47.87 | 47.16 | 47.48 | 16,964 | +0.04(+0.09%) |
Oct 04, 2018 | 47.08 | 48.12 | 46.64 | 47.43 | 28,391 | +0.32(+0.68%) |
Oct 03, 2018 | 47.31 | 47.47 | 46.49 | 47.11 | 16,505 | +0.26(+0.56%) |
Oct 02, 2018 | 46.95 | 47.53 | 46.08 | 46.85 | 49,045 | -0.11(-0.23%) |
Oct 01, 2018 | 47.39 | 48.41 | 46.95 | 46.96 | 26,586 | -0.25(-0.54%) |
Sep 28, 2018 | 46.55 | 47.56 | 46.55 | 47.21 | 22,067 | +0.52(+1.12%) |
Sep 27, 2018 | 47.00 | 47.69 | 46.40 | 46.69 | 31,255 | -0.29(-0.62%) |
Sep 26, 2018 | 47.77 | 48.21 | 46.95 | 46.98 | 30,827 | -0.70(-1.46%) |
Sep 25, 2018 | 47.46 | 48.15 | 47.40 | 47.68 | 19,947 | +0.35(+0.74%) |
Sep 24, 2018 | 47.85 | 48.61 | 47.16 | 47.33 | 20,852 | -0.60(-1.26%) |
Sep 21, 2018 | 48.16 | 49.17 | 47.72 | 47.93 | 117,511 | -0.21(-0.44%) |
Sep 20, 2018 | 47.57 | 48.30 | 47.19 | 48.14 | 15,705 | +0.68(+1.44%) |
Sep 19, 2018 | 48.15 | 48.77 | 47.34 | 47.46 | 35,883 | -0.69(-1.43%) |
Sep 18, 2018 | 48.66 | 48.66 | 48.08 | 48.15 | 17,265 | -0.57(-1.18%) |
Sep 17, 2018 | 48.72 | 49.49 | 48.42 | 48.72 | 21,103 | -0.02(-0.04%) |
Sep 14, 2018 | 48.39 | 49.69 | 48.07 | 48.74 | 17,516 | +0.38(+0.78%) |
Sep 13, 2018 | 48.38 | 48.50 | 48.04 | 48.37 | 37,205 | -0.11(-0.22%) |
Sep 12, 2018 | 49.56 | 49.70 | 48.24 | 48.48 | 100,444 | -1.09(-2.21%) |
Sep 11, 2018 | 50.21 | 50.62 | 49.48 | 49.57 | 80,161 | -0.91(-1.80%) |
Sep 10, 2018 | 51.36 | 51.36 | 50.28 | 50.48 | 23,287 | -0.58(-1.14%) |
Sep 07, 2018 | 50.98 | 51.36 | 50.44 | 51.06 | 25,378 | -0.17(-0.33%) |
Sep 06, 2018 | 51.73 | 51.73 | 51.07 | 51.22 | 20,473 | -0.51(-0.98%) |
Sep 05, 2018 | 51.96 | 51.97 | 50.88 | 51.73 | 22,280 | -0.18(-0.35%) |