Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.74 | 44.01 | 43.45 | 43.79 | 145,745 | +0.06(+0.15%) |
Nov 29, 2018 | 44.13 | 44.34 | 43.31 | 43.73 | 70,433 | -0.60(-1.35%) |
Nov 28, 2018 | 43.38 | 44.36 | 42.69 | 44.33 | 168,477 | +0.92(+2.11%) |
Nov 27, 2018 | 43.99 | 44.23 | 43.38 | 43.41 | 70,037 | -0.82(-1.85%) |
Nov 26, 2018 | 43.68 | 44.32 | 43.48 | 44.23 | 79,234 | +0.76(+1.75%) |
Nov 23, 2018 | 43.39 | 43.85 | 43.25 | 43.46 | 48,618 | -0.17(-0.40%) |
Nov 21, 2018 | 43.64 | 43.64 | 43.64 | 0 | +0.29(+0.68%) | |
Nov 20, 2018 | 43.79 | 44.34 | 43.13 | 43.34 | 125,913 | -0.62(-1.42%) |
Nov 19, 2018 | 45.00 | 45.37 | 43.89 | 43.97 | 178,049 | -1.10(-2.44%) |
Nov 16, 2018 | 44.13 | 45.21 | 44.05 | 45.07 | 144,873 | +0.69(+1.55%) |
Nov 15, 2018 | 43.71 | 44.48 | 43.28 | 44.38 | 149,699 | +0.28(+0.62%) |
Nov 14, 2018 | 43.79 | 44.67 | 43.79 | 44.11 | 125,521 | +0.44(+1.01%) |
Nov 13, 2018 | 43.16 | 44.29 | 43.05 | 43.67 | 165,051 | +0.72(+1.69%) |
Nov 12, 2018 | 43.57 | 43.82 | 42.72 | 42.94 | 145,608 | -0.61(-1.41%) |
Nov 09, 2018 | 43.48 | 43.79 | 42.94 | 43.56 | 175,941 | -0.34(-0.77%) |
Nov 08, 2018 | 43.53 | 44.28 | 43.28 | 43.90 | 133,982 | +0.07(+0.17%) |
Nov 07, 2018 | 43.12 | 43.83 | 42.33 | 43.82 | 102,829 | +0.74(+1.72%) |
Nov 06, 2018 | 42.08 | 43.29 | 42.08 | 43.08 | 82,383 | +0.95(+2.26%) |
Nov 05, 2018 | 41.87 | 42.25 | 41.43 | 42.12 | 85,535 | +0.24(+0.57%) |
Nov 02, 2018 | 42.09 | 42.60 | 41.87 | 41.89 | 111,952 | +0.08(+0.20%) |
Nov 01, 2018 | 41.04 | 41.96 | 41.04 | 41.80 | 178,965 | +1.12(+2.75%) |
Oct 31, 2018 | 41.42 | 41.78 | 40.64 | 40.68 | 114,315 | -0.50(-1.20%) |
Oct 30, 2018 | 40.73 | 41.35 | 40.46 | 41.18 | 89,614 | +0.56(+1.38%) |
Oct 29, 2018 | 40.73 | 41.84 | 40.07 | 40.62 | 225,661 | +1.58(+4.04%) |
Oct 26, 2018 | 38.74 | 39.82 | 38.47 | 39.04 | 123,289 | -0.07(-0.19%) |
Oct 25, 2018 | 39.32 | 39.98 | 38.90 | 39.12 | 212,569 | +0.01(+0.02%) |
Oct 24, 2018 | 41.01 | 41.36 | 39.01 | 39.11 | 190,250 | -2.02(-4.91%) |
Oct 23, 2018 | 41.91 | 41.91 | 40.74 | 41.12 | 225,397 | -0.64(-1.54%) |
Oct 22, 2018 | 41.34 | 42.46 | 41.34 | 41.77 | 111,130 | +0.60(+1.45%) |
Oct 19, 2018 | 41.58 | 41.74 | 40.91 | 41.17 | 84,700 | -0.51(-1.23%) |
Oct 18, 2018 | 42.34 | 42.59 | 41.40 | 41.68 | 87,142 | -0.91(-2.13%) |
Oct 17, 2018 | 42.97 | 43.18 | 42.32 | 42.59 | 194,230 | -0.79(-1.82%) |
Oct 16, 2018 | 42.48 | 43.55 | 42.44 | 43.38 | 111,576 | +0.90(+2.12%) |
Oct 15, 2018 | 41.48 | 42.70 | 41.48 | 42.48 | 140,736 | +0.73(+1.76%) |
Oct 12, 2018 | 42.82 | 43.04 | 41.19 | 41.75 | 143,007 | -0.58(-1.36%) |
Oct 11, 2018 | 40.24 | 42.98 | 40.24 | 42.32 | 224,806 | +1.87(+4.63%) |
Oct 10, 2018 | 41.72 | 42.84 | 40.34 | 40.45 | 359,309 | -1.27(-3.04%) |
Oct 09, 2018 | 40.79 | 45.47 | 39.61 | 41.72 | 527,325 | -2.76(-6.21%) |
Oct 08, 2018 | 43.76 | 45.12 | 43.76 | 44.48 | 256,167 | +0.69(+1.59%) |
Oct 05, 2018 | 44.56 | 44.62 | 43.34 | 43.79 | 164,890 | -0.79(-1.76%) |
Oct 04, 2018 | 45.49 | 45.66 | 44.56 | 44.57 | 74,358 | -1.04(-2.28%) |
Oct 03, 2018 | 45.14 | 45.76 | 44.43 | 45.61 | 150,745 | +0.63(+1.40%) |
Oct 02, 2018 | 45.27 | 45.47 | 44.89 | 44.98 | 102,580 | -0.40(-0.89%) |
Oct 01, 2018 | 46.41 | 46.58 | 45.08 | 45.39 | 171,766 | -0.77(-1.66%) |
Sep 28, 2018 | 45.70 | 46.38 | 45.70 | 46.15 | 140,490 | +0.27(+0.60%) |
Sep 27, 2018 | 46.47 | 46.66 | 45.65 | 45.88 | 134,465 | -0.59(-1.28%) |
Sep 26, 2018 | 47.25 | 47.25 | 46.43 | 46.47 | 99,819 | -0.78(-1.64%) |
Sep 25, 2018 | 47.57 | 47.98 | 46.88 | 47.25 | 89,782 | -0.32(-0.67%) |
Sep 24, 2018 | 46.75 | 47.94 | 46.25 | 47.57 | 148,530 | +0.55(+1.17%) |
Sep 21, 2018 | 48.12 | 48.39 | 46.98 | 47.02 | 244,546 | -1.01(-2.09%) |
Sep 20, 2018 | 47.57 | 48.12 | 46.98 | 48.03 | 112,645 | +0.73(+1.55%) |
Sep 19, 2018 | 48.07 | 48.39 | 47.02 | 47.30 | 157,899 | -0.69(-1.43%) |
Sep 18, 2018 | 48.58 | 48.62 | 47.94 | 47.98 | 110,268 | -0.46(-0.94%) |
Sep 17, 2018 | 48.99 | 49.03 | 48.35 | 48.44 | 74,449 | -0.59(-1.21%) |
Sep 14, 2018 | 48.90 | 49.40 | 48.67 | 49.03 | 75,606 | +0.18(+0.37%) |
Sep 13, 2018 | 49.31 | 49.60 | 48.67 | 48.85 | 71,234 | -0.09(-0.19%) |
Sep 12, 2018 | 48.76 | 49.17 | 48.45 | 48.94 | 70,981 | +0.23(+0.47%) |
Sep 11, 2018 | 49.31 | 49.31 | 48.53 | 48.71 | 80,187 | -0.64(-1.30%) |
Sep 10, 2018 | 49.63 | 49.90 | 49.22 | 49.35 | 93,742 | +0.09(+0.19%) |
Sep 07, 2018 | 49.49 | 49.90 | 48.99 | 49.26 | 86,657 | -0.32(-0.65%) |
Sep 06, 2018 | 49.76 | 50.55 | 49.40 | 49.58 | 108,117 | +0.09(+0.18%) |
Sep 05, 2018 | 49.12 | 49.81 | 49.03 | 49.49 | 75,144 | +0.27(+0.56%) |