Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.80 | 42.98 | 42.66 | 42.93 | 539,007 | -0.29(-0.67%) |
Nov 29, 2018 | 43.30 | 43.42 | 42.89 | 43.21 | 276,297 | -0.43(-0.98%) |
Nov 28, 2018 | 43.10 | 43.64 | 42.76 | 43.64 | 622,005 | +0.71(+1.65%) |
Nov 27, 2018 | 43.14 | 43.43 | 42.84 | 42.93 | 379,253 | -0.89(-2.02%) |
Nov 26, 2018 | 43.42 | 44.14 | 43.35 | 43.82 | 363,880 | +1.61(+3.82%) |
Nov 23, 2018 | 42.96 | 42.98 | 42.15 | 42.21 | 212,492 | -0.62(-1.45%) |
Nov 21, 2018 | 42.83 | 42.83 | 42.83 | 0 | +1.16(+2.78%) | |
Nov 20, 2018 | 42.37 | 42.50 | 41.50 | 41.67 | 323,671 | -0.94(-2.21%) |
Nov 19, 2018 | 43.31 | 43.31 | 42.43 | 42.61 | 416,970 | -0.27(-0.63%) |
Nov 16, 2018 | 43.08 | 43.64 | 42.51 | 42.89 | 647,502 | -0.30(-0.68%) |
Nov 15, 2018 | 42.52 | 43.22 | 42.19 | 43.18 | 351,289 | -0.47(-1.09%) |
Nov 14, 2018 | 44.01 | 44.05 | 43.31 | 43.66 | 273,921 | +0.57(+1.32%) |
Nov 13, 2018 | 43.00 | 43.58 | 42.94 | 43.09 | 739,609 | +0.84(+1.99%) |
Nov 12, 2018 | 43.35 | 43.35 | 42.25 | 42.25 | 930,274 | -1.10(-2.55%) |
Nov 09, 2018 | 43.28 | 43.76 | 43.07 | 43.35 | 207,350 | -0.81(-1.83%) |
Nov 08, 2018 | 44.73 | 45.21 | 44.10 | 44.16 | 216,032 | -1.17(-2.57%) |
Nov 07, 2018 | 45.48 | 45.51 | 44.53 | 45.33 | 907,716 | +0.44(+0.99%) |
Nov 06, 2018 | 44.40 | 45.05 | 44.36 | 44.89 | 1,120,176 | -0.39(-0.86%) |
Nov 05, 2018 | 45.52 | 45.94 | 45.15 | 45.27 | 790,718 | -0.49(-1.07%) |
Nov 02, 2018 | 46.69 | 46.91 | 45.57 | 45.76 | 393,360 | +0.52(+1.15%) |
Nov 01, 2018 | 45.52 | 45.52 | 44.52 | 45.24 | 441,322 | +1.36(+3.10%) |
Oct 31, 2018 | 44.10 | 44.43 | 43.87 | 43.88 | 351,824 | -0.18(-0.41%) |
Oct 30, 2018 | 43.24 | 44.08 | 43.15 | 44.06 | 884,457 | +0.98(+2.28%) |
Oct 29, 2018 | 43.04 | 43.71 | 42.72 | 43.08 | 967,220 | -0.41(-0.95%) |
Oct 26, 2018 | 43.76 | 43.90 | 42.92 | 43.49 | 403,773 | -1.55(-3.44%) |
Oct 25, 2018 | 44.57 | 45.90 | 44.43 | 45.04 | 1,685,552 | -9.42(-17.30%) |
Oct 24, 2018 | 52.94 | 54.67 | 52.82 | 54.46 | 536,454 | +1.30(+2.44%) |
Oct 23, 2018 | 52.84 | 53.32 | 52.45 | 53.16 | 301,585 | +0.22(+0.41%) |
Oct 22, 2018 | 52.73 | 53.09 | 52.51 | 52.94 | 237,177 | +0.30(+0.58%) |
Oct 19, 2018 | 52.08 | 52.87 | 52.00 | 52.64 | 292,963 | +0.32(+0.61%) |
Oct 18, 2018 | 53.13 | 53.36 | 52.27 | 52.32 | 261,059 | -0.44(-0.84%) |
Oct 17, 2018 | 52.52 | 53.10 | 52.07 | 52.77 | 365,015 | -1.45(-2.68%) |
Oct 16, 2018 | 54.65 | 55.19 | 53.93 | 54.22 | 298,964 | +0.36(+0.66%) |
Oct 15, 2018 | 53.35 | 54.21 | 53.35 | 53.86 | 287,866 | -0.10(-0.19%) |
Oct 12, 2018 | 55.07 | 55.16 | 53.47 | 53.96 | 333,328 | -0.70(-1.28%) |
Oct 11, 2018 | 55.40 | 55.43 | 54.24 | 54.66 | 580,247 | +0.05(+0.09%) |
Oct 10, 2018 | 55.82 | 55.82 | 54.59 | 54.62 | 241,554 | -1.26(-2.26%) |
Oct 09, 2018 | 54.98 | 56.20 | 54.92 | 55.88 | 289,230 | -0.95(-1.67%) |
Oct 08, 2018 | 57.18 | 57.22 | 56.17 | 56.83 | 179,010 | -0.83(-1.44%) |
Oct 05, 2018 | 57.86 | 57.88 | 57.28 | 57.66 | 158,886 | +0.23(+0.41%) |
Oct 04, 2018 | 57.44 | 57.68 | 57.21 | 57.43 | 143,290 | +0.35(+0.61%) |
Oct 03, 2018 | 56.89 | 57.29 | 56.85 | 57.08 | 200,233 | +0.70(+1.24%) |
Oct 02, 2018 | 56.43 | 56.64 | 56.27 | 56.37 | 150,010 | -0.22(-0.39%) |
Oct 01, 2018 | 56.86 | 57.09 | 56.55 | 56.60 | 202,932 | +0.74(+1.32%) |
Sep 28, 2018 | 55.62 | 55.95 | 55.59 | 55.86 | 210,015 | -0.81(-1.43%) |
Sep 27, 2018 | 57.77 | 57.77 | 56.63 | 56.66 | 194,721 | -0.88(-1.52%) |
Sep 26, 2018 | 56.75 | 57.83 | 56.75 | 57.54 | 192,447 | +0.11(+0.20%) |
Sep 25, 2018 | 57.45 | 57.68 | 57.23 | 57.43 | 147,642 | +0.29(+0.51%) |
Sep 24, 2018 | 57.48 | 57.57 | 57.02 | 57.14 | 120,558 | -0.12(-0.21%) |
Sep 21, 2018 | 57.35 | 57.53 | 57.03 | 57.26 | 153,871 | -0.06(-0.11%) |
Sep 20, 2018 | 56.51 | 57.37 | 56.48 | 57.32 | 207,016 | +0.21(+0.36%) |
Sep 19, 2018 | 56.77 | 57.30 | 56.73 | 57.11 | 87,734 | +0.28(+0.50%) |
Sep 18, 2018 | 56.96 | 57.11 | 56.69 | 56.83 | 137,278 | -0.37(-0.64%) |
Sep 17, 2018 | 57.56 | 57.77 | 57.15 | 57.20 | 173,309 | +1.51(+2.71%) |
Sep 14, 2018 | 56.53 | 56.56 | 55.69 | 55.69 | 206,998 | -0.82(-1.46%) |
Sep 13, 2018 | 56.15 | 56.61 | 55.87 | 56.51 | 166,996 | -0.60(-1.05%) |
Sep 12, 2018 | 57.73 | 57.73 | 56.79 | 57.11 | 114,763 | -0.50(-0.86%) |
Sep 11, 2018 | 58.20 | 58.23 | 57.31 | 57.61 | 96,115 | -0.96(-1.64%) |
Sep 10, 2018 | 58.36 | 58.69 | 58.07 | 58.57 | 500,910 | +1.39(+2.44%) |
Sep 07, 2018 | 56.39 | 57.54 | 56.39 | 57.17 | 234,020 | +0.70(+1.24%) |
Sep 06, 2018 | 56.42 | 56.63 | 56.18 | 56.47 | 276,581 | -0.11(-0.19%) |
Sep 05, 2018 | 57.17 | 57.27 | 56.32 | 56.58 | 359,449 | -1.52(-2.62%) |