Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.01 | 49.30 | 48.14 | 48.37 | 2,546,147 | -0.75(-1.54%) |
Nov 29, 2018 | 49.58 | 49.87 | 48.97 | 49.12 | 1,183,664 | -0.57(-1.14%) |
Nov 28, 2018 | 49.52 | 49.79 | 48.84 | 49.69 | 773,819 | +0.28(+0.57%) |
Nov 27, 2018 | 49.54 | 49.99 | 48.98 | 49.41 | 1,033,921 | -0.14(-0.29%) |
Nov 26, 2018 | 48.75 | 49.71 | 48.74 | 49.55 | 1,324,327 | +0.81(+1.67%) |
Nov 23, 2018 | 49.37 | 49.37 | 48.44 | 48.74 | 585,738 | -0.61(-1.24%) |
Nov 21, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.55 | 49.88 | 49.01 | 49.18 | 1,539,103 | -0.32(-0.65%) |
Nov 19, 2018 | 49.53 | 49.85 | 49.25 | 49.50 | 1,316,440 | +0.00(+0.00%) |
Nov 16, 2018 | 49.40 | 50.20 | 49.23 | 49.50 | 2,114,159 | -0.08(-0.17%) |
Nov 15, 2018 | 50.42 | 50.64 | 49.43 | 49.59 | 2,301,084 | -0.91(-1.80%) |
Nov 14, 2018 | 51.70 | 51.81 | 50.05 | 50.49 | 1,936,751 | -1.38(-2.66%) |
Nov 13, 2018 | 52.41 | 52.92 | 51.69 | 51.87 | 1,322,084 | -0.30(-0.58%) |
Nov 12, 2018 | 53.41 | 53.58 | 52.00 | 52.17 | 925,573 | -0.99(-1.86%) |
Nov 09, 2018 | 52.42 | 53.35 | 52.27 | 53.17 | 1,139,599 | +0.66(+1.26%) |
Nov 08, 2018 | 53.17 | 53.27 | 52.43 | 52.50 | 1,990,378 | -0.23(-0.43%) |
Nov 07, 2018 | 53.40 | 53.93 | 52.67 | 52.73 | 2,565,723 | -0.49(-0.92%) |
Nov 06, 2018 | 53.00 | 53.47 | 52.33 | 53.22 | 2,143,449 | +1.12(+2.15%) |
Nov 05, 2018 | 52.52 | 53.17 | 52.01 | 52.10 | 2,359,117 | -0.42(-0.80%) |
Nov 02, 2018 | 52.72 | 53.57 | 52.19 | 52.52 | 2,155,432 | -0.06(-0.11%) |
Nov 01, 2018 | 51.95 | 53.27 | 51.48 | 52.58 | 3,013,913 | +0.65(+1.25%) |
Oct 31, 2018 | 57.44 | 57.77 | 51.54 | 51.93 | 8,658,013 | -5.23(-9.14%) |
Oct 30, 2018 | 55.17 | 58.23 | 54.69 | 57.16 | 3,005,785 | +1.89(+3.42%) |
Oct 29, 2018 | 54.86 | 56.11 | 54.77 | 55.27 | 1,147,383 | +0.45(+0.83%) |
Oct 26, 2018 | 55.11 | 55.53 | 54.27 | 54.81 | 1,567,305 | -0.75(-1.35%) |
Oct 25, 2018 | 55.14 | 55.96 | 54.87 | 55.56 | 1,016,467 | +0.40(+0.73%) |
Oct 24, 2018 | 56.09 | 56.74 | 55.08 | 55.16 | 755,549 | -1.06(-1.88%) |
Oct 23, 2018 | 55.59 | 56.51 | 54.90 | 56.22 | 1,525,333 | +0.05(+0.09%) |
Oct 22, 2018 | 56.80 | 57.02 | 55.69 | 56.17 | 836,391 | -0.50(-0.87%) |
Oct 19, 2018 | 56.80 | 57.14 | 56.47 | 56.66 | 1,184,107 | +0.10(+0.18%) |
Oct 18, 2018 | 57.57 | 57.57 | 56.12 | 56.56 | 1,925,849 | -1.10(-1.91%) |
Oct 17, 2018 | 57.58 | 57.69 | 56.75 | 57.66 | 952,987 | -0.14(-0.25%) |
Oct 16, 2018 | 57.56 | 58.22 | 56.93 | 57.80 | 1,165,273 | +0.65(+1.13%) |
Oct 15, 2018 | 56.49 | 57.64 | 56.42 | 57.16 | 1,089,854 | +0.68(+1.21%) |
Oct 12, 2018 | 56.51 | 56.78 | 55.80 | 56.48 | 1,250,274 | +0.50(+0.90%) |
Oct 11, 2018 | 56.67 | 56.80 | 55.23 | 55.97 | 2,231,560 | -0.71(-1.25%) |
Oct 10, 2018 | 58.59 | 58.77 | 56.65 | 56.68 | 2,078,084 | -2.07(-3.52%) |
Oct 09, 2018 | 59.25 | 59.57 | 58.61 | 58.75 | 2,045,486 | -0.72(-1.22%) |
Oct 08, 2018 | 58.28 | 60.80 | 57.98 | 59.47 | 3,000,505 | +1.55(+2.67%) |
Oct 05, 2018 | 57.60 | 58.27 | 57.50 | 57.92 | 2,701,192 | +0.45(+0.79%) |
Oct 04, 2018 | 57.75 | 57.96 | 57.00 | 57.47 | 1,579,747 | -0.35(-0.61%) |
Oct 03, 2018 | 58.24 | 58.87 | 57.79 | 57.82 | 1,673,957 | -0.21(-0.36%) |
Oct 02, 2018 | 56.71 | 58.10 | 56.71 | 58.03 | 1,367,568 | +1.22(+2.14%) |
Oct 01, 2018 | 57.89 | 57.89 | 56.68 | 56.81 | 1,382,318 | -0.92(-1.60%) |
Sep 28, 2018 | 57.42 | 58.11 | 56.85 | 57.74 | 2,764,027 | +0.14(+0.25%) |
Sep 27, 2018 | 56.56 | 58.03 | 56.33 | 57.59 | 3,316,240 | +0.96(+1.69%) |
Sep 26, 2018 | 56.05 | 57.11 | 55.80 | 56.64 | 2,381,521 | +0.65(+1.16%) |
Sep 25, 2018 | 56.48 | 56.85 | 55.77 | 55.99 | 2,485,574 | +0.34(+0.60%) |
Sep 24, 2018 | 56.12 | 56.55 | 55.54 | 55.65 | 1,561,733 | -0.42(-0.75%) |
Sep 21, 2018 | 55.53 | 56.29 | 55.23 | 56.07 | 2,955,983 | +0.46(+0.83%) |
Sep 20, 2018 | 54.83 | 55.80 | 54.83 | 55.61 | 1,896,168 | +0.79(+1.44%) |
Sep 19, 2018 | 54.92 | 55.00 | 54.66 | 54.82 | 1,238,721 | +0.37(+0.68%) |
Sep 18, 2018 | 54.16 | 54.62 | 53.85 | 54.45 | 686,698 | +0.16(+0.29%) |
Sep 17, 2018 | 53.85 | 54.76 | 53.55 | 54.29 | 1,540,185 | +0.24(+0.44%) |
Sep 14, 2018 | 54.17 | 54.25 | 53.64 | 54.06 | 1,353,452 | +0.55(+1.02%) |
Sep 13, 2018 | 53.60 | 54.17 | 53.34 | 53.51 | 914,528 | +0.06(+0.11%) |
Sep 12, 2018 | 53.26 | 54.17 | 53.26 | 53.45 | 1,233,769 | +0.29(+0.55%) |
Sep 11, 2018 | 52.59 | 53.62 | 52.09 | 53.16 | 2,004,030 | +0.25(+0.48%) |
Sep 10, 2018 | 53.79 | 54.13 | 52.84 | 52.91 | 1,466,498 | -0.62(-1.16%) |
Sep 07, 2018 | 53.16 | 53.57 | 52.39 | 53.53 | 1,708,446 | +0.34(+0.65%) |
Sep 06, 2018 | 53.61 | 53.99 | 52.90 | 53.18 | 1,171,664 | -0.59(-1.09%) |
Sep 05, 2018 | 53.45 | 53.91 | 53.38 | 53.77 | 1,180,653 | +0.24(+0.44%) |