Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.81 | 47.01 | 46.50 | 46.88 | 1,550,831 | +0.08(+0.17%) |
Nov 29, 2018 | 47.17 | 47.44 | 46.67 | 46.80 | 1,063,956 | -0.73(-1.54%) |
Nov 28, 2018 | 46.42 | 47.53 | 46.33 | 47.53 | 1,418,575 | +1.15(+2.48%) |
Nov 27, 2018 | 46.62 | 46.90 | 45.88 | 46.38 | 1,016,919 | -0.44(-0.93%) |
Nov 26, 2018 | 46.16 | 46.92 | 46.12 | 46.82 | 1,171,830 | +1.06(+2.32%) |
Nov 23, 2018 | 45.73 | 46.20 | 45.52 | 45.76 | 446,853 | -0.32(-0.70%) |
Nov 21, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.91 | 47.09 | 46.04 | 46.20 | 1,300,304 | -0.99(-2.11%) |
Nov 19, 2018 | 47.27 | 47.66 | 46.95 | 47.20 | 1,100,150 | -0.05(-0.10%) |
Nov 16, 2018 | 46.68 | 47.37 | 46.53 | 47.25 | 1,060,315 | +0.34(+0.73%) |
Nov 15, 2018 | 45.89 | 46.99 | 45.60 | 46.91 | 977,061 | +0.64(+1.39%) |
Nov 14, 2018 | 47.63 | 47.66 | 45.98 | 46.26 | 1,541,223 | -1.13(-2.38%) |
Nov 13, 2018 | 47.60 | 48.15 | 47.23 | 47.39 | 808,291 | -0.12(-0.25%) |
Nov 12, 2018 | 48.29 | 48.39 | 47.41 | 47.51 | 1,123,134 | -0.80(-1.65%) |
Nov 09, 2018 | 47.99 | 48.49 | 47.87 | 48.31 | 930,971 | +0.15(+0.30%) |
Nov 08, 2018 | 48.21 | 48.72 | 47.88 | 48.16 | 1,508,616 | -0.29(-0.60%) |
Nov 07, 2018 | 48.33 | 48.66 | 47.74 | 48.45 | 1,270,974 | +0.22(+0.46%) |
Nov 06, 2018 | 47.46 | 48.38 | 47.46 | 48.23 | 1,629,222 | +0.69(+1.46%) |
Nov 05, 2018 | 45.05 | 47.63 | 44.92 | 47.54 | 1,999,495 | +2.45(+5.42%) |
Nov 02, 2018 | 46.28 | 46.49 | 44.84 | 45.09 | 1,744,711 | -0.85(-1.84%) |
Nov 01, 2018 | 45.62 | 45.98 | 45.48 | 45.94 | 1,527,601 | +0.58(+1.29%) |
Oct 31, 2018 | 45.38 | 45.97 | 45.23 | 45.36 | 1,532,600 | +0.43(+0.95%) |
Oct 30, 2018 | 44.36 | 44.99 | 44.00 | 44.93 | 1,419,171 | +0.80(+1.81%) |
Oct 29, 2018 | 44.43 | 44.94 | 43.73 | 44.13 | 1,766,941 | +0.10(+0.22%) |
Oct 26, 2018 | 44.20 | 44.63 | 43.69 | 44.03 | 1,863,687 | -0.54(-1.20%) |
Oct 25, 2018 | 43.93 | 44.90 | 43.87 | 44.57 | 1,652,658 | +0.90(+2.05%) |
Oct 24, 2018 | 44.92 | 44.98 | 43.62 | 43.67 | 1,533,032 | -1.32(-2.92%) |
Oct 23, 2018 | 44.69 | 45.18 | 44.45 | 44.99 | 1,453,167 | -0.38(-0.84%) |
Oct 22, 2018 | 45.78 | 46.09 | 45.27 | 45.37 | 1,211,745 | -0.42(-0.91%) |
Oct 19, 2018 | 45.40 | 46.15 | 45.21 | 45.78 | 1,195,305 | +0.24(+0.53%) |
Oct 18, 2018 | 45.98 | 46.44 | 45.42 | 45.54 | 1,017,567 | -0.56(-1.20%) |
Oct 17, 2018 | 45.72 | 46.53 | 45.50 | 46.10 | 1,375,640 | +0.25(+0.55%) |
Oct 16, 2018 | 45.87 | 45.93 | 45.40 | 45.84 | 910,435 | +0.21(+0.47%) |
Oct 15, 2018 | 45.53 | 46.12 | 45.46 | 45.63 | 1,654,713 | +0.04(+0.09%) |
Oct 12, 2018 | 46.46 | 46.56 | 44.82 | 45.59 | 2,189,820 | -0.43(-0.93%) |
Oct 11, 2018 | 47.80 | 47.80 | 45.98 | 46.02 | 2,687,096 | -1.92(-4.00%) |
Oct 10, 2018 | 49.26 | 49.42 | 47.93 | 47.94 | 1,431,417 | -1.47(-2.98%) |
Oct 09, 2018 | 49.53 | 49.75 | 49.00 | 49.41 | 1,383,208 | -0.16(-0.31%) |
Oct 08, 2018 | 48.60 | 49.62 | 48.49 | 49.56 | 1,301,819 | +0.93(+1.90%) |
Oct 05, 2018 | 49.01 | 49.29 | 48.59 | 48.64 | 1,044,301 | -0.41(-0.83%) |
Oct 04, 2018 | 48.82 | 49.09 | 48.76 | 49.05 | 1,820,730 | +0.19(+0.40%) |
Oct 03, 2018 | 49.03 | 49.23 | 48.66 | 48.85 | 1,656,725 | +0.05(+0.10%) |
Oct 02, 2018 | 48.92 | 49.06 | 48.70 | 48.80 | 1,516,931 | -0.15(-0.30%) |
Oct 01, 2018 | 49.08 | 49.38 | 48.74 | 48.95 | 1,184,863 | +0.02(+0.04%) |
Sep 28, 2018 | 48.46 | 49.02 | 48.35 | 48.93 | 1,440,136 | +0.28(+0.58%) |
Sep 27, 2018 | 48.68 | 48.91 | 48.42 | 48.65 | 1,213,254 | -0.03(-0.06%) |
Sep 26, 2018 | 49.54 | 49.54 | 48.65 | 48.68 | 1,028,449 | -0.75(-1.52%) |
Sep 25, 2018 | 49.98 | 49.98 | 49.42 | 49.43 | 1,410,423 | -0.28(-0.57%) |
Sep 24, 2018 | 50.43 | 50.54 | 49.64 | 49.71 | 1,462,281 | -0.71(-1.41%) |
Sep 21, 2018 | 50.98 | 50.98 | 50.38 | 50.42 | 5,660,970 | -0.39(-0.77%) |
Sep 20, 2018 | 50.70 | 51.00 | 50.64 | 50.81 | 1,561,983 | +0.35(+0.69%) |
Sep 19, 2018 | 49.82 | 50.66 | 49.81 | 50.46 | 1,385,230 | +0.74(+1.49%) |
Sep 18, 2018 | 49.56 | 49.78 | 49.18 | 49.72 | 1,184,486 | +0.27(+0.55%) |
Sep 17, 2018 | 49.80 | 49.85 | 49.40 | 49.45 | 1,124,974 | -0.21(-0.43%) |
Sep 14, 2018 | 49.08 | 49.66 | 49.08 | 49.66 | 1,419,297 | +0.59(+1.21%) |
Sep 13, 2018 | 48.77 | 49.15 | 48.62 | 49.07 | 1,363,039 | +0.49(+1.00%) |
Sep 12, 2018 | 48.71 | 48.79 | 48.54 | 48.58 | 849,488 | -0.23(-0.48%) |
Sep 11, 2018 | 48.67 | 48.91 | 48.46 | 48.81 | 915,171 | +0.15(+0.30%) |
Sep 10, 2018 | 48.57 | 48.69 | 48.31 | 48.67 | 1,171,595 | +0.29(+0.60%) |
Sep 07, 2018 | 48.55 | 48.66 | 48.11 | 48.38 | 969,671 | -0.22(-0.46%) |
Sep 06, 2018 | 49.08 | 49.17 | 48.56 | 48.60 | 1,208,225 | -0.37(-0.76%) |
Sep 05, 2018 | 48.93 | 49.22 | 48.82 | 48.97 | 1,214,709 | +0.00(+0.00%) |