Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.12 | 47.40 | 46.01 | 47.30 | 1,071,600 | +0.97(+2.09%) |
Nov 29, 2018 | 46.95 | 47.39 | 46.30 | 46.33 | 911,693 | -0.67(-1.43%) |
Nov 28, 2018 | 46.35 | 47.24 | 45.66 | 47.00 | 1,664,713 | +0.95(+2.06%) |
Nov 27, 2018 | 46.72 | 47.30 | 45.84 | 46.05 | 1,148,492 | -1.05(-2.23%) |
Nov 26, 2018 | 46.25 | 47.24 | 46.02 | 47.10 | 1,094,916 | +1.15(+2.50%) |
Nov 23, 2018 | 45.29 | 46.71 | 45.29 | 45.95 | 419,100 | +0.15(+0.33%) |
Nov 21, 2018 | 45.80 | 45.80 | 45.80 | 0 | +1.35(+3.04%) | |
Nov 20, 2018 | 44.61 | 45.39 | 44.06 | 44.45 | 1,499,367 | -0.90(-1.98%) |
Nov 19, 2018 | 47.23 | 47.39 | 45.28 | 45.35 | 1,207,203 | -2.03(-4.28%) |
Nov 16, 2018 | 47.62 | 48.12 | 46.87 | 47.38 | 982,400 | -0.54(-1.13%) |
Nov 15, 2018 | 46.62 | 48.57 | 46.55 | 47.92 | 1,099,041 | +1.12(+2.39%) |
Nov 14, 2018 | 46.93 | 47.20 | 46.34 | 46.80 | 1,102,644 | +0.14(+0.30%) |
Nov 13, 2018 | 46.50 | 47.25 | 46.24 | 46.66 | 1,274,310 | +0.77(+1.68%) |
Nov 12, 2018 | 46.74 | 46.74 | 45.20 | 45.89 | 735,120 | -0.98(-2.09%) |
Nov 09, 2018 | 46.81 | 47.05 | 46.40 | 46.87 | 724,800 | -0.34(-0.72%) |
Nov 08, 2018 | 46.31 | 47.25 | 46.31 | 47.21 | 555,342 | +0.26(+0.55%) |
Nov 07, 2018 | 46.20 | 47.00 | 46.00 | 46.95 | 589,000 | +1.09(+2.38%) |
Nov 06, 2018 | 46.25 | 46.61 | 45.28 | 45.86 | 828,344 | -0.29(-0.63%) |
Nov 05, 2018 | 47.51 | 47.51 | 45.59 | 46.15 | 903,867 | -1.51(-3.17%) |
Nov 02, 2018 | 47.50 | 48.80 | 47.40 | 47.66 | 903,900 | +0.36(+0.76%) |
Nov 01, 2018 | 45.62 | 47.45 | 45.19 | 47.30 | 1,138,699 | +1.62(+3.55%) |
Oct 31, 2018 | 45.50 | 46.63 | 44.77 | 45.68 | 1,678,766 | +0.69(+1.53%) |
Oct 30, 2018 | 42.28 | 45.95 | 42.24 | 44.99 | 1,504,354 | +3.28(+7.86%) |
Oct 29, 2018 | 45.09 | 47.46 | 40.50 | 41.71 | 2,462,895 | -3.74(-8.23%) |
Oct 26, 2018 | 45.00 | 46.07 | 44.16 | 45.45 | 1,381,100 | -0.39(-0.85%) |
Oct 25, 2018 | 45.60 | 46.27 | 45.00 | 45.84 | 853,732 | +0.51(+1.13%) |
Oct 24, 2018 | 46.85 | 47.28 | 45.25 | 45.33 | 848,598 | -1.55(-3.31%) |
Oct 23, 2018 | 46.40 | 47.12 | 44.66 | 46.88 | 872,264 | -0.07(-0.15%) |
Oct 22, 2018 | 46.61 | 47.17 | 46.30 | 46.95 | 789,231 | +0.62(+1.34%) |
Oct 19, 2018 | 45.93 | 46.88 | 45.86 | 46.33 | 602,300 | +0.52(+1.14%) |
Oct 18, 2018 | 45.67 | 46.46 | 45.08 | 45.81 | 686,280 | -0.03(-0.07%) |
Oct 17, 2018 | 45.91 | 46.11 | 45.04 | 45.84 | 624,021 | -0.49(-1.06%) |
Oct 16, 2018 | 45.44 | 46.51 | 45.11 | 46.33 | 522,749 | +1.29(+2.86%) |
Oct 15, 2018 | 44.63 | 45.45 | 43.68 | 45.04 | 680,422 | +0.20(+0.45%) |
Oct 12, 2018 | 44.93 | 45.39 | 44.08 | 44.84 | 672,400 | +0.85(+1.93%) |
Oct 11, 2018 | 44.45 | 45.43 | 43.95 | 43.99 | 947,138 | -0.80(-1.79%) |
Oct 10, 2018 | 46.59 | 46.82 | 44.76 | 44.79 | 905,694 | -1.93(-4.13%) |
Oct 09, 2018 | 46.79 | 47.48 | 46.50 | 46.72 | 577,980 | -0.24(-0.51%) |
Oct 08, 2018 | 47.27 | 47.97 | 46.10 | 46.96 | 580,394 | -0.47(-0.99%) |
Oct 05, 2018 | 47.75 | 48.07 | 46.61 | 47.43 | 776,000 | -0.53(-1.11%) |
Oct 04, 2018 | 48.49 | 48.50 | 47.49 | 47.96 | 770,158 | -0.70(-1.44%) |
Oct 03, 2018 | 46.20 | 49.14 | 45.76 | 48.66 | 1,304,263 | +1.97(+4.22%) |