Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.31 | 49.95 | 49.13 | 49.55 | 992,565 | +0.20(+0.41%) |
Nov 29, 2018 | 49.38 | 49.70 | 48.82 | 49.34 | 769,687 | -0.44(-0.89%) |
Nov 28, 2018 | 49.33 | 49.80 | 48.59 | 49.79 | 961,094 | +0.68(+1.39%) |
Nov 27, 2018 | 49.13 | 49.67 | 48.73 | 49.10 | 1,070,354 | -0.30(-0.60%) |
Nov 26, 2018 | 48.98 | 49.81 | 48.96 | 49.40 | 528,555 | +0.85(+1.75%) |
Nov 23, 2018 | 48.49 | 49.26 | 46.93 | 48.55 | 268,896 | -0.43(-0.89%) |
Nov 21, 2018 | 48.98 | 48.98 | 48.98 | 0 | +0.71(+1.47%) | |
Nov 20, 2018 | 48.58 | 51.21 | 47.60 | 48.27 | 1,042,846 | -1.01(-2.06%) |
Nov 19, 2018 | 50.48 | 50.48 | 48.85 | 49.29 | 942,992 | -1.31(-2.59%) |
Nov 16, 2018 | 50.31 | 51.00 | 49.72 | 50.60 | 827,173 | -0.05(-0.09%) |
Nov 15, 2018 | 48.57 | 50.68 | 48.38 | 50.64 | 705,857 | +1.71(+3.49%) |
Nov 14, 2018 | 50.09 | 50.22 | 48.65 | 48.94 | 341,036 | -0.68(-1.38%) |
Nov 13, 2018 | 49.70 | 50.35 | 49.33 | 49.62 | 555,295 | -0.02(-0.04%) |
Nov 12, 2018 | 50.28 | 50.74 | 49.46 | 49.64 | 728,723 | -0.90(-1.77%) |
Nov 09, 2018 | 50.88 | 51.17 | 50.11 | 50.53 | 447,619 | -0.72(-1.40%) |
Nov 08, 2018 | 50.59 | 51.40 | 50.47 | 51.25 | 479,672 | +0.39(+0.76%) |
Nov 07, 2018 | 50.28 | 51.03 | 49.67 | 50.87 | 609,427 | +0.81(+1.62%) |
Nov 06, 2018 | 49.82 | 50.40 | 49.61 | 50.05 | 498,517 | +0.30(+0.59%) |
Nov 05, 2018 | 49.99 | 50.34 | 49.42 | 49.76 | 627,900 | -0.33(-0.66%) |
Nov 02, 2018 | 50.47 | 51.09 | 49.64 | 50.09 | 553,616 | +0.02(+0.04%) |
Nov 01, 2018 | 49.57 | 50.41 | 49.57 | 50.07 | 553,088 | +0.76(+1.53%) |
Oct 31, 2018 | 49.64 | 50.43 | 49.27 | 49.32 | 1,414,320 | +0.20(+0.41%) |
Oct 30, 2018 | 48.65 | 49.53 | 48.13 | 49.11 | 964,103 | +0.71(+1.47%) |
Oct 29, 2018 | 50.32 | 51.05 | 47.72 | 48.40 | 1,257,618 | -1.39(-2.80%) |
Oct 26, 2018 | 48.29 | 50.07 | 48.29 | 49.80 | 2,219,453 | +0.86(+1.75%) |
Oct 25, 2018 | 47.63 | 49.63 | 47.17 | 48.94 | 2,108,821 | +1.84(+3.90%) |
Oct 24, 2018 | 49.82 | 50.28 | 47.05 | 47.10 | 1,122,432 | -1.49(-3.06%) |
Oct 23, 2018 | 48.64 | 49.14 | 48.18 | 48.59 | 1,135,200 | -0.98(-1.97%) |
Oct 22, 2018 | 50.50 | 50.66 | 49.54 | 49.57 | 1,118,792 | -0.80(-1.59%) |
Oct 19, 2018 | 50.54 | 50.91 | 50.21 | 50.37 | 542,561 | -0.17(-0.33%) |
Oct 18, 2018 | 51.45 | 51.78 | 50.48 | 50.53 | 594,432 | -1.16(-2.25%) |
Oct 17, 2018 | 51.61 | 51.96 | 50.99 | 51.70 | 412,096 | -0.03(-0.05%) |
Oct 16, 2018 | 51.15 | 51.88 | 50.55 | 51.72 | 583,846 | +0.89(+1.74%) |
Oct 15, 2018 | 50.87 | 51.35 | 50.36 | 50.84 | 386,579 | +0.15(+0.29%) |
Oct 12, 2018 | 51.46 | 51.67 | 49.99 | 50.69 | 661,890 | +0.10(+0.20%) |
Oct 11, 2018 | 51.19 | 52.03 | 50.44 | 50.59 | 1,147,875 | -1.13(-2.18%) |
Oct 10, 2018 | 53.62 | 54.22 | 51.62 | 51.72 | 680,670 | -2.03(-3.78%) |
Oct 09, 2018 | 54.37 | 54.37 | 53.38 | 53.74 | 938,459 | -0.84(-1.54%) |
Oct 08, 2018 | 54.99 | 55.02 | 53.88 | 54.58 | 467,959 | -0.45(-0.82%) |
Oct 05, 2018 | 55.51 | 55.92 | 54.90 | 55.04 | 495,090 | -0.37(-0.67%) |
Oct 04, 2018 | 55.74 | 56.33 | 55.08 | 55.41 | 435,526 | -0.39(-0.69%) |
Oct 03, 2018 | 55.24 | 56.17 | 55.22 | 55.79 | 557,700 | +0.87(+1.58%) |
Oct 02, 2018 | 55.57 | 55.57 | 54.69 | 54.93 | 621,955 | -0.62(-1.11%) |
Oct 01, 2018 | 56.72 | 56.78 | 55.28 | 55.54 | 622,967 | -0.83(-1.47%) |
Sep 28, 2018 | 56.47 | 57.08 | 56.19 | 56.37 | 880,714 | -0.30(-0.52%) |
Sep 27, 2018 | 57.04 | 57.29 | 56.55 | 56.67 | 532,930 | -0.15(-0.26%) |
Sep 26, 2018 | 57.47 | 57.95 | 56.63 | 56.82 | 924,040 | -0.40(-0.69%) |
Sep 25, 2018 | 57.36 | 57.59 | 57.04 | 57.21 | 678,115 | -0.15(-0.26%) |
Sep 24, 2018 | 57.08 | 57.46 | 56.36 | 57.36 | 1,137,467 | +0.40(+0.70%) |
Sep 21, 2018 | 57.75 | 58.19 | 56.89 | 56.97 | 1,806,408 | -0.96(-1.66%) |
Sep 20, 2018 | 57.80 | 58.26 | 57.48 | 57.92 | 866,772 | +0.18(+0.30%) |
Sep 19, 2018 | 58.53 | 58.53 | 57.52 | 57.75 | 575,045 | -0.09(-0.16%) |
Sep 18, 2018 | 57.47 | 58.06 | 56.77 | 57.84 | 546,146 | +0.20(+0.35%) |
Sep 17, 2018 | 58.81 | 58.90 | 57.44 | 57.64 | 827,974 | -1.25(-2.13%) |
Sep 14, 2018 | 58.59 | 59.24 | 57.30 | 58.89 | 682,591 | +0.37(+0.63%) |
Sep 13, 2018 | 58.41 | 58.90 | 58.26 | 58.52 | 982,669 | +0.33(+0.57%) |
Sep 12, 2018 | 57.82 | 58.22 | 57.55 | 58.19 | 591,014 | +0.11(+0.19%) |
Sep 11, 2018 | 57.06 | 58.15 | 56.71 | 58.08 | 677,780 | +1.00(+1.75%) |
Sep 10, 2018 | 57.20 | 57.44 | 56.49 | 57.08 | 402,037 | +0.26(+0.45%) |
Sep 07, 2018 | 57.34 | 57.34 | 56.46 | 56.83 | 486,853 | -0.35(-0.61%) |
Sep 06, 2018 | 58.17 | 58.52 | 57.11 | 57.18 | 697,033 | -1.12(-1.92%) |
Sep 05, 2018 | 58.39 | 58.86 | 58.03 | 58.29 | 788,616 | -0.30(-0.50%) |