Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.40 | 47.96 | 47.40 | 47.70 | 437,615 | +0.39(+0.83%) |
Nov 29, 2018 | 47.59 | 47.75 | 47.13 | 47.31 | 377,667 | -0.30(-0.62%) |
Nov 28, 2018 | 47.03 | 47.74 | 47.03 | 47.60 | 261,895 | +0.47(+1.00%) |
Nov 27, 2018 | 46.94 | 47.19 | 46.77 | 47.13 | 166,585 | +0.24(+0.51%) |
Nov 26, 2018 | 46.93 | 47.17 | 46.57 | 46.89 | 228,630 | -0.02(-0.03%) |
Nov 23, 2018 | 46.83 | 47.16 | 46.25 | 46.91 | 71,187 | +0.08(+0.17%) |
Nov 21, 2018 | 46.83 | 46.83 | 46.83 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.74 | 47.07 | 46.52 | 46.59 | 205,881 | -0.26(-0.56%) |
Nov 19, 2018 | 47.12 | 47.47 | 46.61 | 46.86 | 207,434 | -0.14(-0.29%) |
Nov 16, 2018 | 46.21 | 47.07 | 46.21 | 46.99 | 538,152 | +0.66(+1.43%) |
Nov 15, 2018 | 46.36 | 46.82 | 45.93 | 46.33 | 321,429 | -0.08(-0.17%) |
Nov 14, 2018 | 46.99 | 47.18 | 46.38 | 46.41 | 243,485 | -0.58(-1.24%) |
Nov 13, 2018 | 47.19 | 47.19 | 46.62 | 46.99 | 216,985 | -0.11(-0.24%) |
Nov 12, 2018 | 47.24 | 47.79 | 47.07 | 47.11 | 131,407 | -0.07(-0.15%) |
Nov 09, 2018 | 46.80 | 47.20 | 46.56 | 47.18 | 197,326 | +0.40(+0.86%) |
Nov 08, 2018 | 46.55 | 46.79 | 46.04 | 46.78 | 152,915 | +0.04(+0.09%) |
Nov 07, 2018 | 46.44 | 47.07 | 46.10 | 46.74 | 313,077 | +0.21(+0.45%) |
Nov 06, 2018 | 46.48 | 46.58 | 46.11 | 46.53 | 209,991 | +0.09(+0.19%) |
Nov 05, 2018 | 45.83 | 46.80 | 45.57 | 46.44 | 412,893 | +0.95(+2.09%) |
Nov 02, 2018 | 45.77 | 45.94 | 44.71 | 45.49 | 1,050,078 | -0.33(-0.72%) |
Nov 01, 2018 | 46.18 | 46.26 | 45.30 | 45.82 | 428,140 | -0.04(-0.09%) |
Oct 31, 2018 | 47.12 | 47.12 | 45.85 | 45.86 | 493,709 | -1.10(-2.35%) |
Oct 30, 2018 | 46.29 | 47.53 | 46.27 | 46.96 | 665,229 | +0.80(+1.73%) |
Oct 29, 2018 | 45.78 | 46.86 | 45.78 | 46.16 | 624,212 | +0.57(+1.25%) |
Oct 26, 2018 | 45.62 | 45.88 | 44.50 | 45.59 | 459,846 | +0.07(+0.16%) |
Oct 25, 2018 | 45.28 | 45.66 | 44.94 | 45.52 | 636,928 | +0.31(+0.69%) |
Oct 24, 2018 | 43.51 | 45.66 | 43.38 | 45.21 | 462,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.25 | 44.25 | 42.67 | 43.30 | 653,075 | +0.77(+1.81%) |
Oct 22, 2018 | 43.35 | 43.54 | 42.44 | 42.53 | 135,758 | -0.74(-1.70%) |
Oct 19, 2018 | 43.00 | 43.57 | 43.00 | 43.27 | 386,785 | +0.12(+0.28%) |
Oct 18, 2018 | 43.09 | 43.53 | 42.94 | 43.15 | 520,490 | +0.11(+0.26%) |
Oct 17, 2018 | 42.77 | 43.14 | 42.49 | 43.04 | 261,861 | +0.22(+0.50%) |
Oct 16, 2018 | 41.81 | 43.01 | 41.48 | 42.82 | 198,216 | +1.21(+2.91%) |
Oct 15, 2018 | 41.10 | 41.85 | 41.09 | 41.61 | 174,132 | +0.41(+0.99%) |
Oct 12, 2018 | 41.56 | 41.72 | 40.96 | 41.20 | 183,588 | -0.10(-0.25%) |
Oct 11, 2018 | 42.29 | 42.41 | 41.25 | 41.31 | 403,829 | -0.98(-2.33%) |
Oct 10, 2018 | 42.53 | 43.27 | 42.24 | 42.29 | 397,552 | -0.40(-0.94%) |
Oct 09, 2018 | 42.27 | 42.85 | 42.00 | 42.69 | 435,941 | +0.42(+0.98%) |
Oct 08, 2018 | 41.40 | 42.50 | 41.40 | 42.28 | 183,939 | +0.89(+2.15%) |
Oct 05, 2018 | 41.16 | 41.64 | 41.00 | 41.39 | 130,885 | +0.26(+0.64%) |
Oct 04, 2018 | 41.17 | 41.40 | 40.61 | 41.12 | 166,701 | -0.22(-0.52%) |
Oct 03, 2018 | 42.02 | 42.08 | 40.95 | 41.34 | 340,774 | -0.62(-1.47%) |
Oct 02, 2018 | 42.00 | 42.10 | 41.78 | 41.96 | 171,003 | -0.03(-0.08%) |
Oct 01, 2018 | 42.54 | 42.54 | 41.96 | 41.99 | 272,784 | -0.54(-1.28%) |
Sep 28, 2018 | 41.62 | 42.55 | 41.56 | 42.53 | 326,588 | +1.02(+2.47%) |
Sep 27, 2018 | 41.40 | 41.80 | 41.36 | 41.51 | 245,519 | +0.28(+0.68%) |
Sep 26, 2018 | 41.89 | 41.89 | 41.15 | 41.23 | 201,910 | -0.69(-1.64%) |
Sep 25, 2018 | 41.80 | 42.12 | 41.72 | 41.92 | 184,762 | +0.14(+0.34%) |
Sep 24, 2018 | 42.23 | 42.56 | 41.63 | 41.77 | 274,436 | -0.59(-1.40%) |
Sep 21, 2018 | 42.73 | 42.96 | 42.23 | 42.37 | 501,140 | -0.43(-1.00%) |
Sep 20, 2018 | 41.99 | 42.84 | 41.70 | 42.80 | 302,532 | +0.73(+1.73%) |
Sep 19, 2018 | 43.59 | 43.61 | 41.85 | 42.07 | 308,720 | -1.53(-3.51%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.53 | 43.60 | 409,033 | -0.34(-0.78%) |
Sep 17, 2018 | 43.75 | 44.03 | 43.53 | 43.94 | 278,290 | +0.25(+0.58%) |
Sep 14, 2018 | 43.95 | 43.95 | 43.19 | 43.68 | 241,420 | -0.36(-0.81%) |
Sep 13, 2018 | 44.20 | 44.20 | 43.83 | 44.04 | 187,172 | +0.09(+0.22%) |
Sep 12, 2018 | 43.87 | 44.10 | 43.47 | 43.95 | 230,406 | +0.22(+0.51%) |
Sep 11, 2018 | 43.67 | 44.00 | 43.61 | 43.72 | 206,611 | -0.19(-0.43%) |
Sep 10, 2018 | 43.58 | 44.11 | 42.80 | 43.91 | 767,218 | +0.54(+1.24%) |
Sep 07, 2018 | 43.53 | 43.58 | 43.30 | 43.38 | 381,755 | -0.10(-0.24%) |
Sep 06, 2018 | 43.22 | 43.85 | 43.17 | 43.48 | 691,744 | +0.39(+0.90%) |
Sep 05, 2018 | 43.72 | 43.73 | 43.09 | 43.09 | 2,275,972 | -1.76(-3.92%) |