Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.96 | 58.04 | 55.74 | 55.86 | 502,500 | -1.19(-2.09%) |
Nov 29, 2018 | 58.18 | 58.21 | 56.54 | 57.05 | 203,507 | -1.21(-2.08%) |
Nov 28, 2018 | 57.32 | 58.44 | 56.49 | 58.26 | 362,108 | +1.12(+1.96%) |
Nov 27, 2018 | 56.14 | 57.76 | 56.14 | 57.14 | 297,709 | +0.86(+1.53%) |
Nov 26, 2018 | 57.08 | 57.45 | 56.21 | 56.28 | 146,330 | -0.34(-0.60%) |
Nov 23, 2018 | 56.33 | 57.00 | 55.72 | 56.62 | 98,800 | +0.06(+0.11%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +2.44(+4.51%) | |
Nov 20, 2018 | 55.00 | 55.49 | 53.96 | 54.12 | 375,714 | -1.50(-2.70%) |
Nov 19, 2018 | 55.98 | 56.10 | 55.08 | 55.62 | 158,715 | -0.11(-0.20%) |
Nov 16, 2018 | 54.34 | 55.99 | 54.34 | 55.73 | 164,000 | +0.93(+1.70%) |
Nov 15, 2018 | 53.85 | 55.26 | 53.85 | 54.80 | 153,521 | +0.60(+1.11%) |
Nov 14, 2018 | 54.00 | 54.98 | 53.65 | 54.20 | 188,276 | +0.29(+0.54%) |
Nov 13, 2018 | 54.25 | 54.74 | 53.13 | 53.91 | 149,139 | +0.16(+0.30%) |
Nov 12, 2018 | 53.77 | 54.31 | 53.20 | 53.75 | 142,023 | -0.10(-0.19%) |
Nov 09, 2018 | 52.84 | 54.22 | 52.63 | 53.85 | 169,000 | +0.86(+1.62%) |
Nov 08, 2018 | 54.20 | 54.70 | 52.68 | 52.99 | 199,233 | -1.25(-2.30%) |
Nov 07, 2018 | 52.00 | 54.87 | 51.93 | 54.24 | 172,975 | +2.37(+4.57%) |
Nov 06, 2018 | 52.47 | 52.79 | 51.21 | 51.87 | 369,908 | -0.80(-1.52%) |
Nov 05, 2018 | 55.06 | 55.40 | 51.72 | 52.67 | 481,502 | -3.33(-5.95%) |
Nov 02, 2018 | 49.00 | 56.89 | 48.00 | 56.00 | 529,100 | +8.49(+17.87%) |
Nov 01, 2018 | 48.09 | 48.21 | 47.06 | 47.51 | 157,387 | -0.26(-0.54%) |
Oct 31, 2018 | 47.25 | 48.46 | 47.25 | 47.77 | 113,940 | +1.02(+2.18%) |
Oct 30, 2018 | 45.46 | 47.07 | 45.46 | 46.75 | 84,988 | +1.21(+2.66%) |
Oct 29, 2018 | 46.30 | 47.06 | 44.84 | 45.54 | 74,401 | -0.15(-0.33%) |
Oct 26, 2018 | 45.90 | 46.26 | 44.79 | 45.69 | 79,900 | -0.80(-1.72%) |
Oct 25, 2018 | 46.98 | 47.73 | 46.07 | 46.49 | 100,320 | -0.30(-0.64%) |
Oct 24, 2018 | 49.29 | 49.29 | 46.74 | 46.79 | 131,354 | -2.48(-5.03%) |
Oct 23, 2018 | 48.26 | 49.83 | 47.76 | 49.27 | 166,218 | +0.57(+1.17%) |
Oct 22, 2018 | 48.99 | 50.12 | 48.64 | 48.70 | 185,464 | +0.00(+0.00%) |
Oct 19, 2018 | 48.37 | 49.11 | 48.29 | 48.70 | 125,500 | +0.47(+0.97%) |
Oct 18, 2018 | 48.92 | 49.25 | 47.99 | 48.23 | 106,112 | -0.75(-1.53%) |
Oct 17, 2018 | 48.64 | 49.49 | 48.57 | 48.98 | 173,232 | +0.34(+0.70%) |
Oct 16, 2018 | 48.54 | 48.95 | 47.75 | 48.64 | 122,139 | +0.77(+1.61%) |
Oct 15, 2018 | 47.70 | 49.00 | 47.40 | 47.87 | 182,121 | +0.16(+0.34%) |
Oct 12, 2018 | 46.38 | 47.98 | 45.85 | 47.71 | 223,200 | +2.00(+4.38%) |
Oct 11, 2018 | 47.19 | 47.19 | 45.56 | 45.71 | 190,617 | -1.48(-3.14%) |
Oct 10, 2018 | 47.39 | 48.32 | 47.16 | 47.19 | 195,721 | -0.31(-0.65%) |
Oct 09, 2018 | 45.42 | 48.03 | 45.42 | 47.50 | 257,386 | +2.07(+4.56%) |
Oct 08, 2018 | 45.30 | 45.73 | 45.16 | 45.43 | 172,162 | -0.01(-0.02%) |
Oct 05, 2018 | 44.95 | 46.00 | 44.86 | 45.44 | 273,700 | +0.64(+1.43%) |
Oct 04, 2018 | 44.45 | 44.87 | 43.88 | 44.80 | 90,991 | +0.40(+0.90%) |
Oct 03, 2018 | 44.66 | 44.93 | 43.82 | 44.40 | 142,456 | +0.03(+0.07%) |
Oct 02, 2018 | 44.07 | 44.58 | 43.98 | 44.37 | 94,861 | +0.22(+0.50%) |
Oct 01, 2018 | 44.95 | 44.95 | 43.83 | 44.15 | 100,955 | -0.63(-1.41%) |
Sep 28, 2018 | 43.93 | 45.00 | 43.93 | 44.78 | 158,600 | +0.81(+1.84%) |
Sep 27, 2018 | 43.50 | 44.31 | 43.20 | 43.97 | 84,683 | +0.48(+1.10%) |
Sep 26, 2018 | 43.58 | 43.83 | 43.29 | 43.49 | 83,892 | -0.03(-0.07%) |
Sep 25, 2018 | 43.57 | 43.87 | 43.32 | 43.52 | 102,241 | -0.08(-0.18%) |
Sep 24, 2018 | 44.35 | 44.39 | 43.55 | 43.60 | 134,967 | -0.80(-1.80%) |
Sep 21, 2018 | 43.99 | 44.62 | 43.96 | 44.40 | 270,900 | +0.46(+1.05%) |
Sep 20, 2018 | 43.73 | 44.01 | 43.10 | 43.94 | 122,511 | +0.45(+1.03%) |
Sep 19, 2018 | 44.06 | 44.06 | 43.24 | 43.49 | 103,345 | -0.57(-1.29%) |
Sep 18, 2018 | 43.85 | 44.25 | 43.80 | 44.06 | 65,128 | +0.15(+0.34%) |
Sep 17, 2018 | 44.40 | 44.40 | 43.79 | 43.91 | 66,975 | -0.47(-1.06%) |
Sep 14, 2018 | 44.54 | 44.76 | 44.07 | 44.38 | 78,100 | -0.08(-0.18%) |
Sep 13, 2018 | 43.89 | 44.86 | 43.78 | 44.46 | 102,085 | +0.71(+1.62%) |
Sep 12, 2018 | 43.01 | 43.91 | 43.01 | 43.75 | 106,784 | +0.57(+1.32%) |
Sep 11, 2018 | 42.54 | 43.56 | 42.54 | 43.18 | 120,741 | +0.61(+1.43%) |
Sep 10, 2018 | 42.44 | 42.90 | 42.34 | 42.57 | 102,397 | +0.25(+0.59%) |
Sep 07, 2018 | 42.56 | 42.76 | 42.00 | 42.32 | 59,100 | -0.34(-0.80%) |
Sep 06, 2018 | 42.57 | 42.73 | 42.06 | 42.66 | 97,122 | +0.08(+0.19%) |
Sep 05, 2018 | 42.50 | 43.02 | 41.85 | 42.58 | 212,490 | +0.09(+0.21%) |