Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.46 | 46.46 | 46.28 | 46.28 | 38,974 | -0.13(-0.29%) |
Nov 29, 2018 | 46.48 | 46.51 | 46.41 | 46.41 | 25,622 | -0.27(-0.57%) |
Nov 28, 2018 | 46.43 | 46.68 | 46.38 | 46.68 | 41,240 | +1.60(+3.55%) |
Nov 27, 2018 | 46.00 | 46.00 | 45.08 | 45.08 | 84,746 | -0.97(-2.11%) |
Nov 26, 2018 | 46.15 | 46.65 | 46.05 | 46.05 | 107,002 | +0.50(+1.09%) |
Nov 23, 2018 | 45.55 | 45.55 | 45.55 | 45.55 | 241 | -0.46(-0.99%) |
Nov 21, 2018 | 46.00 | 46.00 | 46.00 | 0 | -0.51(-1.10%) | |
Nov 20, 2018 | 45.71 | 46.52 | 45.71 | 46.52 | 49,661 | -0.71(-1.51%) |
Nov 19, 2018 | 47.23 | 47.23 | 47.23 | 47.23 | 110,037 | -0.01(-0.02%) |
Nov 16, 2018 | 47.07 | 47.24 | 46.91 | 47.24 | 39,577 | -0.27(-0.56%) |
Nov 15, 2018 | 46.82 | 47.59 | 46.81 | 47.50 | 137,070 | +0.28(+0.60%) |
Nov 14, 2018 | 47.21 | 47.58 | 47.04 | 47.22 | 334,921 | -0.27(-0.58%) |
Nov 13, 2018 | 47.16 | 47.51 | 47.16 | 47.50 | 22,941 | +0.04(+0.09%) |
Nov 12, 2018 | 47.45 | 47.45 | 47.45 | 47.45 | 2,521 | -0.41(-0.87%) |
Nov 09, 2018 | 48.11 | 48.11 | 47.46 | 47.87 | 186,906 | -1.60(-3.23%) |
Nov 08, 2018 | 47.65 | 49.47 | 47.50 | 49.47 | 726,235 | +1.96(+4.13%) |
Nov 07, 2018 | 48.08 | 48.09 | 46.35 | 47.50 | 62,276 | -1.19(-2.43%) |
Nov 06, 2018 | 47.98 | 48.93 | 46.94 | 48.69 | 106,021 | +0.83(+1.73%) |
Nov 05, 2018 | 47.69 | 47.86 | 47.67 | 47.86 | 46,019 | -0.19(-0.40%) |
Nov 02, 2018 | 49.26 | 49.26 | 47.65 | 48.05 | 68,777 | -0.02(-0.03%) |
Nov 01, 2018 | 47.77 | 48.07 | 47.62 | 48.07 | 33,982 | +0.35(+0.73%) |
Oct 31, 2018 | 47.40 | 48.18 | 47.40 | 47.72 | 72,496 | -0.17(-0.35%) |
Oct 30, 2018 | 46.30 | 47.89 | 46.30 | 47.89 | 131,367 | +1.60(+3.46%) |
Oct 29, 2018 | 46.61 | 46.61 | 46.28 | 46.29 | 446,155 | +0.08(+0.18%) |
Oct 26, 2018 | 45.71 | 46.20 | 45.58 | 46.20 | 4,223 | -0.11(-0.23%) |
Oct 25, 2018 | 46.01 | 46.31 | 45.37 | 46.31 | 6,181 | +0.24(+0.52%) |
Oct 24, 2018 | 46.24 | 46.30 | 45.84 | 46.07 | 43,290 | -0.09(-0.20%) |
Oct 23, 2018 | 46.00 | 46.24 | 45.63 | 46.16 | 92,054 | -1.54(-3.24%) |
Oct 22, 2018 | 46.00 | 47.71 | 46.00 | 47.71 | 63,999 | +1.82(+3.96%) |
Oct 19, 2018 | 47.55 | 47.55 | 45.84 | 45.89 | 102,321 | +0.50(+1.10%) |
Oct 18, 2018 | 45.70 | 45.70 | 45.38 | 45.39 | 122,027 | -0.48(-1.05%) |
Oct 17, 2018 | 45.95 | 45.95 | 45.74 | 45.87 | 2,268 | +0.32(+0.71%) |
Oct 16, 2018 | 44.45 | 45.70 | 44.45 | 45.55 | 247,170 | +1.68(+3.84%) |
Oct 15, 2018 | 44.39 | 44.80 | 43.87 | 43.87 | 54,935 | -0.23(-0.53%) |
Oct 12, 2018 | 45.00 | 45.00 | 44.10 | 44.10 | 88,083 | -0.64(-1.43%) |
Oct 11, 2018 | 44.75 | 45.09 | 44.47 | 44.74 | 93,979 | -0.08(-0.18%) |
Oct 10, 2018 | 45.79 | 45.79 | 44.75 | 44.82 | 71,713 | -0.97(-2.12%) |
Oct 09, 2018 | 45.83 | 45.83 | 45.69 | 45.79 | 41,164 | -0.20(-0.43%) |
Oct 08, 2018 | 45.75 | 46.11 | 45.75 | 45.99 | 79,784 | -0.05(-0.11%) |
Oct 05, 2018 | 45.72 | 46.05 | 45.64 | 46.04 | 191,009 | +0.32(+0.71%) |
Oct 04, 2018 | 45.38 | 45.71 | 45.15 | 45.71 | 236,951 | +0.28(+0.62%) |
Oct 03, 2018 | 45.76 | 45.80 | 45.29 | 45.43 | 183,454 | -0.47(-1.03%) |
Oct 02, 2018 | 45.58 | 46.03 | 45.58 | 45.90 | 690,958 | +0.34(+0.75%) |
Oct 01, 2018 | 46.33 | 47.65 | 45.39 | 45.56 | 926,205 | -2.09(-4.38%) |
Sep 28, 2018 | 45.27 | 47.65 | 45.08 | 47.65 | 1,865,807 | +2.73(+6.09%) |
Sep 27, 2018 | 44.38 | 44.92 | 44.37 | 44.92 | 1,410,658 | +0.43(+0.97%) |
Sep 26, 2018 | 44.28 | 44.64 | 44.15 | 44.49 | 852,297 | -0.17(-0.37%) |
Sep 25, 2018 | 44.91 | 44.91 | 44.38 | 44.65 | 960,563 | +0.00(+0.00%) |
Sep 24, 2018 | 44.69 | 44.92 | 44.35 | 44.65 | 733,287 | -0.21(-0.46%) |
Sep 21, 2018 | 44.75 | 44.94 | 44.42 | 44.86 | 775,740 | +0.37(+0.83%) |
Sep 20, 2018 | 44.13 | 44.66 | 43.93 | 44.49 | 768,979 | +0.44(+1.00%) |