Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.97 | 45.97 | 45.56 | 45.81 | 1,746 | -0.12(-0.26%) |
Nov 29, 2018 | 45.83 | 45.93 | 45.83 | 45.93 | 672 | -0.10(-0.22%) |
Nov 28, 2018 | 45.68 | 46.03 | 45.41 | 46.03 | 3,930 | +0.34(+0.74%) |
Nov 27, 2018 | 45.69 | 45.69 | 45.69 | 45.69 | 702 | -0.04(-0.08%) |
Nov 26, 2018 | 45.79 | 45.83 | 45.64 | 45.73 | 4,037 | +0.59(+1.30%) |
Nov 23, 2018 | 45.14 | 45.14 | 45.14 | 45.14 | 327 | -0.19(-0.43%) |
Nov 21, 2018 | 45.34 | 45.34 | 45.34 | 0 | +0.51(+1.15%) | |
Nov 20, 2018 | 45.23 | 45.23 | 44.80 | 44.82 | 2,132 | -0.82(-1.80%) |
Nov 19, 2018 | 45.94 | 45.95 | 45.65 | 45.65 | 1,031 | -0.83(-1.78%) |
Nov 16, 2018 | 46.47 | 46.63 | 46.46 | 46.47 | 5,347 | +0.70(+1.52%) |
Nov 15, 2018 | 45.78 | 45.78 | 45.78 | 45.78 | 126 | +0.00(+0.00%) |
Nov 14, 2018 | 45.78 | 45.78 | 45.78 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 45.90 | 46.30 | 45.78 | 45.78 | 3,357 | -0.28(-0.62%) |
Nov 12, 2018 | 46.34 | 46.34 | 46.06 | 46.06 | 480 | -0.77(-1.64%) |
Nov 09, 2018 | 47.43 | 47.43 | 46.83 | 46.83 | 763 | -0.70(-1.47%) |
Nov 08, 2018 | 47.83 | 48.03 | 47.53 | 47.53 | 2,854 | -0.61(-1.27%) |
Nov 07, 2018 | 47.86 | 48.33 | 47.86 | 48.14 | 1,442 | +0.82(+1.73%) |
Nov 06, 2018 | 47.37 | 47.37 | 47.32 | 47.32 | 2,693 | +0.19(+0.41%) |
Nov 05, 2018 | 47.02 | 47.18 | 47.02 | 47.12 | 7,217 | +0.38(+0.80%) |
Nov 02, 2018 | 46.91 | 46.99 | 46.75 | 46.75 | 10,259 | +0.17(+0.37%) |
Nov 01, 2018 | 46.06 | 46.57 | 46.06 | 46.57 | 33,115 | +0.73(+1.60%) |
Oct 31, 2018 | 46.34 | 46.34 | 45.79 | 45.84 | 24,925 | -0.21(-0.46%) |
Oct 30, 2018 | 45.61 | 46.05 | 45.56 | 46.05 | 11,196 | +0.81(+1.78%) |
Oct 29, 2018 | 45.70 | 45.86 | 44.98 | 45.24 | 22,820 | -0.10(-0.22%) |
Oct 26, 2018 | 44.97 | 45.59 | 44.91 | 45.35 | 21,063 | -0.34(-0.75%) |
Oct 25, 2018 | 45.47 | 45.90 | 45.47 | 45.69 | 52,275 | -0.50(-1.08%) |
Oct 24, 2018 | 46.38 | 46.55 | 46.19 | 46.19 | 18,429 | -0.30(-0.65%) |
Oct 23, 2018 | 46.51 | 46.56 | 46.34 | 46.49 | 1,914 | -1.12(-2.34%) |
Oct 22, 2018 | 47.66 | 47.73 | 47.58 | 47.61 | 3,549 | -0.17(-0.36%) |
Oct 19, 2018 | 48.04 | 48.04 | 47.78 | 47.78 | 3,819 | -0.17(-0.36%) |
Oct 18, 2018 | 48.69 | 48.74 | 47.92 | 47.96 | 16,838 | -1.14(-2.31%) |
Oct 17, 2018 | 49.09 | 49.09 | 49.09 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 48.73 | 49.09 | 48.73 | 49.09 | 12,492 | +0.89(+1.84%) |
Oct 15, 2018 | 48.09 | 48.32 | 48.09 | 48.20 | 9,782 | -0.18(-0.38%) |
Oct 12, 2018 | 48.62 | 48.62 | 48.02 | 48.39 | 7,530 | -0.01(-0.02%) |
Oct 11, 2018 | 48.82 | 49.03 | 48.30 | 48.40 | 13,312 | -1.15(-2.31%) |
Oct 10, 2018 | 50.51 | 50.52 | 49.54 | 49.54 | 12,982 | -1.35(-2.65%) |
Oct 09, 2018 | 51.00 | 51.00 | 50.75 | 50.89 | 2,020 | -0.02(-0.04%) |
Oct 08, 2018 | 50.60 | 50.91 | 50.60 | 50.91 | 2,992 | -0.08(-0.16%) |
Oct 05, 2018 | 50.89 | 50.99 | 50.89 | 50.99 | 654 | -0.29(-0.57%) |
Oct 04, 2018 | 51.74 | 51.74 | 51.16 | 51.28 | 10,706 | -0.60(-1.16%) |
Oct 03, 2018 | 51.69 | 51.89 | 51.69 | 51.89 | 9,800 | +0.25(+0.49%) |
Oct 02, 2018 | 51.65 | 51.68 | 51.63 | 51.63 | 2,431 | -0.34(-0.66%) |
Oct 01, 2018 | 52.07 | 52.10 | 51.97 | 51.97 | 1,219 | +0.12(+0.23%) |
Sep 28, 2018 | 51.76 | 51.95 | 51.76 | 51.85 | 6,766 | -0.27(-0.53%) |
Sep 27, 2018 | 52.24 | 52.37 | 52.13 | 52.13 | 2,249 | -0.35(-0.66%) |
Sep 26, 2018 | 52.49 | 52.49 | 52.47 | 52.47 | 458 | -0.03(-0.05%) |
Sep 25, 2018 | 52.70 | 52.70 | 52.50 | 52.50 | 1,222 | +0.08(+0.16%) |
Sep 24, 2018 | 52.69 | 52.76 | 52.42 | 52.42 | 7,995 | -0.24(-0.45%) |
Sep 21, 2018 | 52.81 | 52.83 | 52.66 | 52.66 | 6,330 | +0.16(+0.31%) |
Sep 20, 2018 | 52.33 | 52.49 | 52.17 | 52.49 | 12,294 | +0.57(+1.09%) |
Sep 19, 2018 | 51.75 | 52.02 | 51.75 | 51.92 | 6,408 | +0.10(+0.19%) |
Sep 18, 2018 | 51.77 | 51.82 | 51.69 | 51.82 | 2,024 | +0.65(+1.27%) |
Sep 17, 2018 | 51.48 | 51.56 | 51.17 | 51.17 | 1,394 | -0.05(-0.09%) |
Sep 14, 2018 | 51.14 | 51.24 | 51.10 | 51.22 | 6,111 | +0.23(+0.45%) |
Sep 13, 2018 | 51.20 | 51.22 | 50.99 | 50.99 | 4,695 | +0.41(+0.81%) |
Sep 12, 2018 | 50.48 | 50.58 | 50.48 | 50.58 | 439 | +0.46(+0.91%) |
Sep 11, 2018 | 49.82 | 50.26 | 49.82 | 50.12 | 12,250 | -0.02(-0.04%) |
Sep 10, 2018 | 50.05 | 50.14 | 49.95 | 50.14 | 17,487 | +0.51(+1.03%) |
Sep 07, 2018 | 49.82 | 49.82 | 49.56 | 49.62 | 2,952 | -0.19(-0.39%) |
Sep 06, 2018 | 49.78 | 49.91 | 49.62 | 49.82 | 29,816 | +0.18(+0.37%) |
Sep 05, 2018 | 49.52 | 49.70 | 49.45 | 49.63 | 17,343 | -0.26(-0.51%) |