Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.30 | 50.80 | 49.95 | 50.56 | 1,016,506 | +0.22(+0.43%) |
Nov 29, 2018 | 49.74 | 50.80 | 49.45 | 50.34 | 1,176,236 | +0.43(+0.87%) |
Nov 28, 2018 | 49.51 | 49.91 | 48.88 | 49.91 | 660,487 | +0.66(+1.34%) |
Nov 27, 2018 | 49.43 | 49.70 | 48.93 | 49.25 | 648,282 | -0.21(-0.42%) |
Nov 26, 2018 | 47.91 | 49.50 | 47.91 | 49.46 | 1,099,060 | +1.74(+3.65%) |
Nov 23, 2018 | 47.63 | 48.02 | 47.47 | 47.72 | 286,516 | +0.08(+0.17%) |
Nov 21, 2018 | 47.64 | 47.64 | 47.64 | 0 | +0.74(+1.58%) | |
Nov 20, 2018 | 48.36 | 48.49 | 46.89 | 46.90 | 1,662,680 | -1.88(-3.86%) |
Nov 19, 2018 | 49.13 | 49.56 | 48.47 | 48.78 | 871,016 | -0.36(-0.73%) |
Nov 16, 2018 | 48.07 | 49.25 | 48.07 | 49.14 | 761,159 | +0.89(+1.85%) |
Nov 15, 2018 | 48.65 | 48.66 | 47.81 | 48.25 | 753,450 | -0.74(-1.51%) |
Nov 14, 2018 | 49.16 | 50.03 | 48.76 | 48.99 | 715,683 | +0.09(+0.18%) |
Nov 13, 2018 | 49.36 | 49.69 | 48.88 | 48.90 | 651,283 | -0.30(-0.60%) |
Nov 12, 2018 | 49.41 | 49.80 | 49.01 | 49.20 | 814,545 | -0.23(-0.46%) |
Nov 09, 2018 | 49.56 | 49.83 | 49.08 | 49.42 | 561,718 | -0.41(-0.81%) |
Nov 08, 2018 | 49.49 | 49.93 | 49.31 | 49.83 | 616,354 | +0.13(+0.25%) |
Nov 07, 2018 | 50.42 | 50.97 | 49.65 | 49.70 | 797,842 | -0.58(-1.15%) |
Nov 06, 2018 | 50.68 | 50.93 | 50.03 | 50.28 | 508,011 | -0.17(-0.34%) |
Nov 05, 2018 | 50.07 | 50.87 | 49.75 | 50.45 | 1,140,769 | +0.43(+0.87%) |
Nov 02, 2018 | 48.68 | 50.16 | 47.95 | 50.02 | 1,876,388 | +1.33(+2.72%) |
Nov 01, 2018 | 47.62 | 48.90 | 47.06 | 48.69 | 1,277,893 | +0.70(+1.47%) |
Oct 31, 2018 | 47.56 | 49.06 | 45.60 | 47.99 | 3,347,531 | -0.58(-1.19%) |
Oct 30, 2018 | 49.72 | 50.58 | 47.96 | 48.56 | 2,254,661 | -1.16(-2.34%) |
Oct 29, 2018 | 51.17 | 51.63 | 49.49 | 49.73 | 1,638,727 | -0.91(-1.80%) |
Oct 26, 2018 | 55.02 | 55.33 | 50.58 | 50.64 | 1,811,942 | -4.92(-8.86%) |
Oct 25, 2018 | 56.34 | 56.76 | 55.07 | 55.56 | 1,158,117 | -0.44(-0.79%) |
Oct 24, 2018 | 55.96 | 56.68 | 55.73 | 56.00 | 931,038 | +0.09(+0.16%) |
Oct 23, 2018 | 55.25 | 56.03 | 54.98 | 55.91 | 896,278 | +0.34(+0.62%) |
Oct 22, 2018 | 56.34 | 56.68 | 55.50 | 55.57 | 617,707 | -0.57(-1.01%) |
Oct 19, 2018 | 55.87 | 56.71 | 55.83 | 56.14 | 594,441 | +0.41(+0.73%) |
Oct 18, 2018 | 55.75 | 56.02 | 55.26 | 55.73 | 774,199 | -0.02(-0.03%) |
Oct 17, 2018 | 55.42 | 55.99 | 54.87 | 55.75 | 941,006 | +0.34(+0.62%) |
Oct 16, 2018 | 53.49 | 55.62 | 53.07 | 55.41 | 723,167 | +2.26(+4.26%) |
Oct 15, 2018 | 53.03 | 53.62 | 53.02 | 53.14 | 613,496 | -0.05(-0.08%) |
Oct 12, 2018 | 53.23 | 53.78 | 52.42 | 53.19 | 1,063,982 | +0.41(+0.79%) |
Oct 11, 2018 | 55.00 | 55.09 | 52.68 | 52.77 | 1,360,931 | -2.34(-4.25%) |
Oct 10, 2018 | 56.27 | 56.63 | 55.07 | 55.12 | 1,551,234 | -1.21(-2.14%) |
Oct 09, 2018 | 55.83 | 56.42 | 55.50 | 56.33 | 1,057,947 | +0.77(+1.38%) |
Oct 08, 2018 | 55.98 | 56.69 | 55.46 | 55.56 | 1,106,974 | -0.32(-0.58%) |
Oct 05, 2018 | 56.31 | 56.76 | 55.86 | 55.89 | 1,382,999 | -0.34(-0.61%) |
Oct 04, 2018 | 56.58 | 56.79 | 55.45 | 56.23 | 1,229,367 | -0.67(-1.17%) |
Oct 03, 2018 | 56.93 | 57.44 | 56.39 | 56.89 | 1,504,630 | +0.04(+0.06%) |
Oct 02, 2018 | 57.42 | 57.52 | 56.61 | 56.86 | 948,410 | -0.48(-0.83%) |
Oct 01, 2018 | 57.25 | 57.80 | 56.89 | 57.34 | 1,472,056 | +0.18(+0.32%) |
Sep 28, 2018 | 56.10 | 57.28 | 55.98 | 57.16 | 2,689,794 | +1.24(+2.23%) |
Sep 27, 2018 | 55.62 | 56.53 | 55.62 | 55.91 | 1,958,363 | +0.48(+0.86%) |
Sep 26, 2018 | 55.03 | 56.12 | 54.71 | 55.43 | 8,810,459 | -2.43(-4.19%) |
Sep 25, 2018 | 58.39 | 59.06 | 57.51 | 57.86 | 1,680,617 | -0.53(-0.90%) |
Sep 24, 2018 | 60.77 | 60.77 | 58.07 | 58.39 | 1,330,765 | -2.68(-4.38%) |
Sep 21, 2018 | 60.45 | 61.37 | 59.85 | 61.06 | 6,843,574 | +0.46(+0.75%) |
Sep 20, 2018 | 60.37 | 60.69 | 59.85 | 60.61 | 818,171 | +0.31(+0.52%) |
Sep 19, 2018 | 61.42 | 61.52 | 60.11 | 60.29 | 582,925 | -1.06(-1.72%) |
Sep 18, 2018 | 61.03 | 61.49 | 60.87 | 61.35 | 654,775 | +0.30(+0.50%) |
Sep 17, 2018 | 61.32 | 61.75 | 60.58 | 61.04 | 949,123 | -0.37(-0.60%) |
Sep 14, 2018 | 61.22 | 61.67 | 59.89 | 61.41 | 1,268,851 | +0.11(+0.18%) |
Sep 13, 2018 | 60.36 | 61.47 | 60.36 | 61.30 | 947,974 | +1.12(+1.86%) |
Sep 12, 2018 | 60.39 | 60.48 | 59.98 | 60.19 | 481,455 | -0.15(-0.25%) |
Sep 11, 2018 | 60.28 | 60.70 | 60.17 | 60.34 | 786,880 | -0.01(-0.01%) |
Sep 10, 2018 | 60.04 | 60.80 | 59.90 | 60.35 | 1,565,347 | +0.64(+1.06%) |
Sep 07, 2018 | 59.42 | 60.28 | 59.34 | 59.71 | 982,315 | +0.16(+0.27%) |
Sep 06, 2018 | 59.29 | 59.69 | 59.25 | 59.55 | 674,004 | +0.38(+0.65%) |
Sep 05, 2018 | 59.01 | 59.51 | 58.22 | 59.17 | 775,926 | +0.15(+0.26%) |