Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.87 | 46.68 | 45.87 | 46.41 | 218,731 | +0.41(+0.89%) |
Nov 29, 2018 | 46.08 | 46.64 | 45.62 | 46.00 | 212,419 | -0.14(-0.29%) |
Nov 28, 2018 | 46.83 | 46.98 | 46.14 | 46.14 | 140,954 | -0.58(-1.23%) |
Nov 27, 2018 | 46.40 | 46.98 | 46.13 | 46.71 | 184,729 | +0.39(+0.84%) |
Nov 26, 2018 | 45.49 | 46.42 | 45.31 | 46.32 | 122,646 | +1.00(+2.21%) |
Nov 23, 2018 | 44.87 | 45.54 | 44.69 | 45.32 | 74,403 | +0.23(+0.51%) |
Nov 21, 2018 | 45.09 | 45.09 | 45.09 | 0 | +1.07(+2.43%) | |
Nov 20, 2018 | 45.11 | 45.77 | 43.89 | 44.02 | 287,960 | -1.72(-3.76%) |
Nov 19, 2018 | 45.37 | 46.17 | 44.88 | 45.75 | 237,037 | +0.49(+1.09%) |
Nov 16, 2018 | 45.17 | 45.79 | 44.50 | 45.25 | 247,502 | +0.08(+0.19%) |
Nov 15, 2018 | 44.10 | 45.36 | 44.10 | 45.17 | 212,755 | +1.12(+2.54%) |
Nov 14, 2018 | 44.49 | 44.98 | 43.73 | 44.05 | 269,357 | -0.24(-0.54%) |
Nov 13, 2018 | 43.79 | 45.24 | 43.79 | 44.29 | 610,361 | +0.57(+1.30%) |
Nov 12, 2018 | 44.51 | 44.93 | 43.62 | 43.72 | 257,427 | -0.99(-2.22%) |
Nov 09, 2018 | 45.15 | 45.34 | 44.17 | 44.71 | 316,010 | -0.32(-0.72%) |
Nov 08, 2018 | 44.04 | 45.37 | 44.01 | 45.03 | 368,627 | +0.58(+1.30%) |
Nov 07, 2018 | 44.54 | 44.88 | 43.68 | 44.46 | 256,385 | +0.13(+0.29%) |
Nov 06, 2018 | 43.22 | 44.60 | 42.96 | 44.33 | 312,279 | +1.51(+3.53%) |
Nov 05, 2018 | 44.00 | 44.42 | 42.52 | 42.82 | 332,343 | -1.02(-2.32%) |
Nov 02, 2018 | 44.52 | 44.91 | 43.17 | 43.84 | 227,692 | -0.39(-0.88%) |
Nov 01, 2018 | 43.70 | 44.67 | 43.55 | 44.23 | 200,239 | +0.75(+1.74%) |
Oct 31, 2018 | 44.06 | 44.17 | 42.98 | 43.47 | 344,306 | -0.26(-0.60%) |
Oct 30, 2018 | 44.57 | 45.70 | 42.31 | 43.74 | 465,967 | +0.20(+0.47%) |
Oct 29, 2018 | 42.06 | 44.10 | 40.62 | 43.53 | 633,471 | +1.64(+3.91%) |
Oct 26, 2018 | 43.18 | 43.51 | 41.50 | 41.89 | 501,489 | -1.61(-3.70%) |
Oct 25, 2018 | 43.59 | 44.04 | 43.05 | 43.51 | 168,468 | +0.11(+0.25%) |
Oct 24, 2018 | 43.72 | 43.93 | 43.12 | 43.40 | 238,683 | -0.68(-1.54%) |
Oct 23, 2018 | 44.74 | 44.98 | 44.04 | 44.07 | 132,312 | -1.05(-2.33%) |
Oct 22, 2018 | 46.58 | 46.64 | 44.95 | 45.13 | 169,130 | -1.38(-2.97%) |
Oct 19, 2018 | 46.47 | 46.69 | 46.19 | 46.51 | 198,921 | +0.12(+0.26%) |
Oct 18, 2018 | 46.75 | 46.84 | 45.80 | 46.39 | 213,143 | -0.63(-1.33%) |
Oct 17, 2018 | 46.71 | 47.18 | 46.39 | 47.02 | 125,202 | +0.19(+0.40%) |
Oct 16, 2018 | 45.72 | 46.89 | 45.50 | 46.83 | 325,619 | +1.32(+2.91%) |
Oct 15, 2018 | 46.42 | 47.19 | 45.50 | 45.51 | 163,367 | -0.84(-1.81%) |
Oct 12, 2018 | 46.26 | 46.98 | 45.97 | 46.35 | 149,987 | +0.21(+0.46%) |
Oct 11, 2018 | 45.31 | 46.54 | 45.00 | 46.14 | 133,652 | +0.63(+1.38%) |
Oct 10, 2018 | 46.51 | 46.64 | 45.21 | 45.51 | 413,835 | -1.03(-2.21%) |
Oct 09, 2018 | 46.36 | 46.69 | 46.22 | 46.53 | 137,406 | +0.09(+0.20%) |
Oct 08, 2018 | 46.64 | 46.85 | 45.93 | 46.44 | 521,903 | -0.36(-0.76%) |
Oct 05, 2018 | 45.41 | 47.77 | 45.26 | 46.80 | 316,482 | +1.19(+2.60%) |
Oct 04, 2018 | 44.12 | 45.75 | 43.98 | 45.61 | 257,805 | +1.38(+3.13%) |
Oct 03, 2018 | 44.49 | 44.59 | 44.18 | 44.23 | 211,194 | -0.20(-0.46%) |
Oct 02, 2018 | 44.80 | 44.85 | 44.08 | 44.43 | 162,154 | -0.22(-0.49%) |
Oct 01, 2018 | 44.39 | 44.65 | 43.93 | 44.65 | 152,837 | +0.48(+1.09%) |
Sep 28, 2018 | 45.14 | 45.52 | 43.96 | 44.17 | 1,156,975 | -0.97(-2.14%) |
Sep 27, 2018 | 45.43 | 46.12 | 45.01 | 45.13 | 129,738 | -0.48(-1.06%) |
Sep 26, 2018 | 45.31 | 46.20 | 45.31 | 45.62 | 174,238 | +0.05(+0.11%) |
Sep 25, 2018 | 44.20 | 45.68 | 44.20 | 45.57 | 213,038 | +1.41(+3.19%) |
Sep 24, 2018 | 44.45 | 44.48 | 44.00 | 44.16 | 166,892 | -0.32(-0.72%) |
Sep 21, 2018 | 43.70 | 45.02 | 43.68 | 44.48 | 440,056 | +0.74(+1.69%) |
Sep 20, 2018 | 44.39 | 44.67 | 43.59 | 43.74 | 182,756 | -0.64(-1.45%) |
Sep 19, 2018 | 44.66 | 44.94 | 44.38 | 44.39 | 83,442 | -0.31(-0.68%) |
Sep 18, 2018 | 45.60 | 46.04 | 44.69 | 44.69 | 128,965 | -0.74(-1.62%) |
Sep 17, 2018 | 45.47 | 45.58 | 45.01 | 45.43 | 193,939 | +0.33(+0.73%) |
Sep 14, 2018 | 44.95 | 45.55 | 44.87 | 45.10 | 160,127 | +0.01(+0.02%) |
Sep 13, 2018 | 46.06 | 46.15 | 44.99 | 45.09 | 166,675 | -1.03(-2.22%) |
Sep 12, 2018 | 46.47 | 46.67 | 46.00 | 46.12 | 182,539 | -0.37(-0.80%) |
Sep 11, 2018 | 46.86 | 47.02 | 46.34 | 46.49 | 141,126 | -0.35(-0.74%) |
Sep 10, 2018 | 47.07 | 47.41 | 46.67 | 46.84 | 169,003 | -0.25(-0.52%) |
Sep 07, 2018 | 45.41 | 47.87 | 45.39 | 47.09 | 283,466 | +1.78(+3.93%) |
Sep 06, 2018 | 44.65 | 45.86 | 44.46 | 45.30 | 333,683 | +1.45(+3.31%) |
Sep 05, 2018 | 44.42 | 44.58 | 43.84 | 43.85 | 254,064 | -0.81(-1.80%) |