Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.67 | 45.91 | 44.64 | 45.82 | 480,909 | +1.01(+2.25%) |
Nov 29, 2018 | 45.47 | 45.58 | 44.54 | 44.82 | 220,314 | -0.96(-2.09%) |
Nov 28, 2018 | 43.42 | 45.83 | 43.42 | 45.77 | 546,094 | +2.52(+5.81%) |
Nov 27, 2018 | 43.40 | 43.52 | 42.66 | 43.26 | 424,695 | -0.37(-0.85%) |
Nov 26, 2018 | 43.76 | 43.91 | 42.96 | 43.63 | 396,759 | +0.30(+0.69%) |
Nov 23, 2018 | 43.52 | 44.05 | 43.29 | 43.33 | 101,692 | -0.57(-1.30%) |
Nov 21, 2018 | 43.90 | 43.90 | 43.90 | 0 | +0.74(+1.71%) | |
Nov 20, 2018 | 43.59 | 44.15 | 43.07 | 43.16 | 404,802 | -1.00(-2.26%) |
Nov 19, 2018 | 44.14 | 44.53 | 43.58 | 44.16 | 379,231 | -0.52(-1.16%) |
Nov 16, 2018 | 44.50 | 45.24 | 44.33 | 44.68 | 265,101 | -0.19(-0.42%) |
Nov 15, 2018 | 44.05 | 45.04 | 44.00 | 44.87 | 227,091 | +0.51(+1.15%) |
Nov 14, 2018 | 45.03 | 45.03 | 44.32 | 44.36 | 387,090 | -0.23(-0.51%) |
Nov 13, 2018 | 45.02 | 45.28 | 44.35 | 44.59 | 264,282 | -0.36(-0.80%) |
Nov 12, 2018 | 46.21 | 46.50 | 44.85 | 44.94 | 173,226 | -1.40(-3.02%) |
Nov 09, 2018 | 47.36 | 47.57 | 45.86 | 46.34 | 179,639 | -1.34(-2.81%) |
Nov 08, 2018 | 47.17 | 48.02 | 47.08 | 47.68 | 395,180 | +0.54(+1.14%) |
Nov 07, 2018 | 46.65 | 47.22 | 45.90 | 47.14 | 490,466 | +0.76(+1.64%) |
Nov 06, 2018 | 45.88 | 46.81 | 45.44 | 46.38 | 324,447 | +0.57(+1.24%) |
Nov 05, 2018 | 47.36 | 47.65 | 45.65 | 45.81 | 243,286 | -1.42(-3.00%) |
Nov 02, 2018 | 47.36 | 47.86 | 46.48 | 47.23 | 285,339 | +0.14(+0.30%) |
Nov 01, 2018 | 47.19 | 47.46 | 46.44 | 47.09 | 467,641 | +0.19(+0.40%) |
Oct 31, 2018 | 48.73 | 49.12 | 46.83 | 46.90 | 478,824 | -0.84(-1.76%) |
Oct 30, 2018 | 45.16 | 48.67 | 45.16 | 47.74 | 613,641 | +1.41(+3.04%) |
Oct 29, 2018 | 46.67 | 46.97 | 45.55 | 46.33 | 411,533 | +0.31(+0.67%) |
Oct 26, 2018 | 45.85 | 47.05 | 44.98 | 46.02 | 240,855 | -0.45(-0.97%) |
Oct 25, 2018 | 46.38 | 46.88 | 45.88 | 46.47 | 267,375 | +0.40(+0.87%) |
Oct 24, 2018 | 49.04 | 49.15 | 46.00 | 46.07 | 247,813 | -3.10(-6.31%) |
Oct 23, 2018 | 48.24 | 49.30 | 47.78 | 49.18 | 315,439 | +0.08(+0.16%) |
Oct 22, 2018 | 48.23 | 49.25 | 47.99 | 49.10 | 214,304 | +0.96(+1.99%) |
Oct 19, 2018 | 48.68 | 49.23 | 47.98 | 48.14 | 196,371 | -0.63(-1.29%) |
Oct 18, 2018 | 49.44 | 49.67 | 48.43 | 48.77 | 257,916 | -0.81(-1.63%) |
Oct 17, 2018 | 49.79 | 49.93 | 49.05 | 49.58 | 261,548 | -0.26(-0.52%) |
Oct 16, 2018 | 48.90 | 49.95 | 48.31 | 49.84 | 355,797 | +1.32(+2.72%) |
Oct 15, 2018 | 48.26 | 48.88 | 47.72 | 48.52 | 184,958 | +0.10(+0.21%) |
Oct 12, 2018 | 49.66 | 49.82 | 47.80 | 48.42 | 280,630 | -0.25(-0.51%) |
Oct 11, 2018 | 49.94 | 50.77 | 48.62 | 48.67 | 447,396 | -1.67(-3.31%) |
Oct 10, 2018 | 53.91 | 53.91 | 50.28 | 50.33 | 464,960 | -3.67(-6.80%) |
Oct 09, 2018 | 53.31 | 54.34 | 53.31 | 54.01 | 414,058 | +0.54(+1.01%) |
Oct 08, 2018 | 52.72 | 53.60 | 52.72 | 53.47 | 221,223 | -0.06(-0.11%) |
Oct 05, 2018 | 54.89 | 55.45 | 52.86 | 53.53 | 345,352 | -1.35(-2.46%) |
Oct 04, 2018 | 55.12 | 55.50 | 54.78 | 54.88 | 349,727 | -0.53(-0.95%) |
Oct 03, 2018 | 54.59 | 55.71 | 54.02 | 55.41 | 240,784 | +0.93(+1.70%) |
Oct 02, 2018 | 55.25 | 55.54 | 54.31 | 54.48 | 231,799 | -0.73(-1.32%) |
Oct 01, 2018 | 56.59 | 56.98 | 55.03 | 55.21 | 475,958 | -1.01(-1.79%) |
Sep 28, 2018 | 55.03 | 56.53 | 55.03 | 56.21 | 384,727 | +1.22(+2.21%) |
Sep 27, 2018 | 55.54 | 55.89 | 54.75 | 55.00 | 467,299 | -0.37(-0.67%) |
Sep 26, 2018 | 54.42 | 55.62 | 54.13 | 55.37 | 486,998 | +0.81(+1.48%) |
Sep 25, 2018 | 53.63 | 54.67 | 53.63 | 54.56 | 440,712 | +1.20(+2.24%) |
Sep 24, 2018 | 52.44 | 53.51 | 52.19 | 53.36 | 401,753 | +0.76(+1.44%) |
Sep 21, 2018 | 51.85 | 53.37 | 51.85 | 52.60 | 723,567 | +0.62(+1.19%) |
Sep 20, 2018 | 52.20 | 52.50 | 51.73 | 51.98 | 233,771 | +0.00(+0.00%) |
Sep 19, 2018 | 53.60 | 53.80 | 51.62 | 51.98 | 376,692 | -1.81(-3.36%) |
Sep 18, 2018 | 54.04 | 54.71 | 53.79 | 53.79 | 241,981 | -0.26(-0.48%) |
Sep 17, 2018 | 54.86 | 55.32 | 54.04 | 54.05 | 309,826 | -0.81(-1.47%) |
Sep 14, 2018 | 54.14 | 54.96 | 53.97 | 54.86 | 416,086 | +0.41(+0.75%) |
Sep 13, 2018 | 55.12 | 55.54 | 54.32 | 54.45 | 255,080 | -0.63(-1.14%) |
Sep 12, 2018 | 55.84 | 55.97 | 54.99 | 55.08 | 270,085 | -0.77(-1.38%) |
Sep 11, 2018 | 56.03 | 56.16 | 55.20 | 55.84 | 258,724 | -0.52(-0.92%) |
Sep 10, 2018 | 56.66 | 56.66 | 56.00 | 56.36 | 261,151 | +0.05(+0.09%) |
Sep 07, 2018 | 56.66 | 56.98 | 56.08 | 56.31 | 280,530 | -0.52(-0.91%) |
Sep 06, 2018 | 57.29 | 57.38 | 56.25 | 56.83 | 391,555 | -0.62(-1.08%) |
Sep 05, 2018 | 58.89 | 58.94 | 57.30 | 57.45 | 345,409 | -1.59(-2.69%) |