Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.87 | 42.36 | 40.60 | 41.88 | 62,204 | -0.05(-0.12%) |
Nov 29, 2018 | 42.76 | 43.10 | 41.87 | 41.93 | 46,721 | -0.82(-1.92%) |
Nov 28, 2018 | 40.49 | 43.37 | 40.49 | 42.75 | 63,273 | +2.36(+5.85%) |
Nov 27, 2018 | 41.03 | 41.26 | 40.23 | 40.39 | 44,130 | -0.75(-1.83%) |
Nov 26, 2018 | 41.97 | 42.68 | 40.51 | 41.14 | 47,733 | -0.60(-1.44%) |
Nov 23, 2018 | 41.91 | 42.22 | 41.28 | 41.74 | 21,918 | -0.17(-0.42%) |
Nov 21, 2018 | 41.92 | 41.92 | 41.92 | 0 | +0.80(+1.94%) | |
Nov 20, 2018 | 41.36 | 41.46 | 40.03 | 41.12 | 78,201 | -0.60(-1.43%) |
Nov 19, 2018 | 41.67 | 41.96 | 40.54 | 41.72 | 79,943 | -0.39(-0.92%) |
Nov 16, 2018 | 44.40 | 44.57 | 40.74 | 42.10 | 181,055 | -2.46(-5.52%) |
Nov 15, 2018 | 46.03 | 46.51 | 44.38 | 44.57 | 87,172 | -1.76(-3.80%) |
Nov 14, 2018 | 47.71 | 48.27 | 46.17 | 46.33 | 69,199 | -1.29(-2.71%) |
Nov 13, 2018 | 46.80 | 48.10 | 46.49 | 47.62 | 43,661 | +0.83(+1.77%) |
Nov 12, 2018 | 48.91 | 48.91 | 46.39 | 46.79 | 64,715 | -2.15(-4.40%) |
Nov 09, 2018 | 48.30 | 49.35 | 46.62 | 48.94 | 100,483 | +0.03(+0.05%) |
Nov 08, 2018 | 50.11 | 50.21 | 48.40 | 48.91 | 55,457 | -0.63(-1.27%) |
Nov 07, 2018 | 50.03 | 50.12 | 48.40 | 49.54 | 49,971 | -0.27(-0.55%) |
Nov 06, 2018 | 49.19 | 50.71 | 49.19 | 49.81 | 23,773 | +0.49(+0.99%) |
Nov 05, 2018 | 50.04 | 50.79 | 49.06 | 49.33 | 42,170 | -0.59(-1.18%) |
Nov 02, 2018 | 49.18 | 50.26 | 48.19 | 49.92 | 53,097 | +1.35(+2.77%) |
Nov 01, 2018 | 49.19 | 49.19 | 48.38 | 48.57 | 76,682 | -0.59(-1.20%) |
Oct 31, 2018 | 50.44 | 50.94 | 48.91 | 49.16 | 61,687 | -1.10(-2.19%) |
Oct 30, 2018 | 49.34 | 50.57 | 48.37 | 50.26 | 31,003 | +0.80(+1.61%) |
Oct 29, 2018 | 50.49 | 50.49 | 49.06 | 49.46 | 31,776 | -0.44(-0.88%) |
Oct 26, 2018 | 49.01 | 50.33 | 48.59 | 49.91 | 29,018 | +0.10(+0.21%) |
Oct 25, 2018 | 48.86 | 50.63 | 48.86 | 49.80 | 33,535 | +1.10(+2.26%) |
Oct 24, 2018 | 50.78 | 51.07 | 48.69 | 48.70 | 41,731 | -2.12(-4.18%) |
Oct 23, 2018 | 48.80 | 51.76 | 48.66 | 50.82 | 43,939 | +1.48(+2.99%) |
Oct 22, 2018 | 49.68 | 50.05 | 49.05 | 49.34 | 57,325 | -0.24(-0.48%) |
Oct 19, 2018 | 50.49 | 50.57 | 48.38 | 49.58 | 66,983 | -0.99(-1.95%) |
Oct 18, 2018 | 50.90 | 51.50 | 50.07 | 50.57 | 52,880 | -0.46(-0.90%) |
Oct 17, 2018 | 51.56 | 51.56 | 50.42 | 51.03 | 26,143 | -0.62(-1.20%) |
Oct 16, 2018 | 49.05 | 51.77 | 48.98 | 51.65 | 49,092 | +2.28(+4.61%) |
Oct 15, 2018 | 48.45 | 49.88 | 48.02 | 49.37 | 49,315 | +0.94(+1.94%) |
Oct 12, 2018 | 48.48 | 49.01 | 47.95 | 48.43 | 85,900 | -0.05(-0.11%) |
Oct 11, 2018 | 51.94 | 52.56 | 47.90 | 48.48 | 139,757 | -4.16(-7.90%) |
Oct 10, 2018 | 54.58 | 54.81 | 52.51 | 52.64 | 71,390 | -2.04(-3.73%) |
Oct 09, 2018 | 55.20 | 55.42 | 54.50 | 54.68 | 49,723 | -0.50(-0.91%) |
Oct 08, 2018 | 55.12 | 55.65 | 54.63 | 55.18 | 45,696 | -0.32(-0.57%) |
Oct 05, 2018 | 56.87 | 57.62 | 55.20 | 55.50 | 132,262 | -1.43(-2.50%) |
Oct 04, 2018 | 57.72 | 57.82 | 56.24 | 56.92 | 148,657 | -0.59(-1.03%) |
Oct 03, 2018 | 58.16 | 58.40 | 55.12 | 57.51 | 124,218 | -0.55(-0.94%) |
Oct 02, 2018 | 59.65 | 59.74 | 57.90 | 58.06 | 54,725 | -1.65(-2.76%) |
Oct 01, 2018 | 59.95 | 61.35 | 59.37 | 59.71 | 48,053 | -0.14(-0.23%) |
Sep 28, 2018 | 58.17 | 59.88 | 58.17 | 59.85 | 71,945 | +1.52(+2.60%) |
Sep 27, 2018 | 58.59 | 58.88 | 57.85 | 58.33 | 46,601 | -0.16(-0.28%) |
Sep 26, 2018 | 58.91 | 59.40 | 58.17 | 58.50 | 44,975 | -0.45(-0.77%) |
Sep 25, 2018 | 59.85 | 60.62 | 58.85 | 58.95 | 56,444 | -0.90(-1.51%) |
Sep 24, 2018 | 57.85 | 60.04 | 57.44 | 59.85 | 67,168 | +1.84(+3.17%) |
Sep 21, 2018 | 58.04 | 58.20 | 57.13 | 58.01 | 304,994 | -0.16(-0.28%) |
Sep 20, 2018 | 58.37 | 58.62 | 57.21 | 58.17 | 57,945 | -0.13(-0.22%) |
Sep 19, 2018 | 59.11 | 59.11 | 57.90 | 58.30 | 48,800 | -0.87(-1.47%) |
Sep 18, 2018 | 58.17 | 61.95 | 58.17 | 59.17 | 145,753 | +0.84(+1.44%) |
Sep 17, 2018 | 61.95 | 61.98 | 56.95 | 58.33 | 137,179 | -3.61(-5.83%) |
Sep 14, 2018 | 61.43 | 62.16 | 61.40 | 61.95 | 27,754 | +0.68(+1.11%) |
Sep 13, 2018 | 60.49 | 62.91 | 60.49 | 61.27 | 52,298 | +0.90(+1.50%) |
Sep 12, 2018 | 62.14 | 62.56 | 60.14 | 60.37 | 54,005 | -1.93(-3.11%) |
Sep 11, 2018 | 62.82 | 63.20 | 62.20 | 62.30 | 76,129 | -0.45(-0.72%) |
Sep 10, 2018 | 61.98 | 63.20 | 61.69 | 62.75 | 38,827 | +0.84(+1.35%) |
Sep 07, 2018 | 60.33 | 61.98 | 60.24 | 61.91 | 30,856 | +1.45(+2.40%) |
Sep 06, 2018 | 61.56 | 62.26 | 60.43 | 60.46 | 44,145 | -1.00(-1.63%) |
Sep 05, 2018 | 60.91 | 62.07 | 59.86 | 61.46 | 43,476 | +0.71(+1.17%) |