Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.74 | 44.87 | 44.66 | 44.79 | 182,168 | -0.24(-0.53%) |
Nov 29, 2018 | 44.95 | 45.16 | 44.86 | 45.03 | 259,510 | -0.19(-0.42%) |
Nov 28, 2018 | 44.61 | 45.22 | 44.47 | 45.22 | 82,959 | +0.65(+1.46%) |
Nov 27, 2018 | 44.47 | 44.57 | 44.38 | 44.56 | 220,851 | -0.16(-0.36%) |
Nov 26, 2018 | 44.68 | 44.80 | 44.64 | 44.73 | 91,965 | +0.55(+1.24%) |
Nov 23, 2018 | 44.15 | 44.24 | 44.14 | 44.18 | 37,296 | -0.24(-0.54%) |
Nov 21, 2018 | 44.42 | 44.42 | 44.42 | 0 | +0.66(+1.51%) | |
Nov 20, 2018 | 43.99 | 44.14 | 43.69 | 43.76 | 91,591 | -0.85(-1.89%) |
Nov 19, 2018 | 44.98 | 44.98 | 44.53 | 44.60 | 284,839 | -0.36(-0.81%) |
Nov 16, 2018 | 44.65 | 45.01 | 44.65 | 44.97 | 1,992,782 | +0.09(+0.19%) |
Nov 15, 2018 | 44.52 | 45.04 | 44.38 | 44.88 | 114,459 | -0.07(-0.15%) |
Nov 14, 2018 | 45.12 | 45.12 | 44.62 | 44.95 | 220,922 | +0.12(+0.27%) |
Nov 13, 2018 | 44.74 | 45.09 | 44.64 | 44.83 | 54,227 | +0.21(+0.46%) |
Nov 12, 2018 | 45.07 | 45.07 | 44.62 | 44.62 | 52,936 | -0.74(-1.63%) |
Nov 09, 2018 | 45.40 | 45.46 | 45.20 | 45.36 | 49,650 | -0.37(-0.81%) |
Nov 08, 2018 | 45.98 | 46.09 | 45.60 | 45.73 | 114,113 | -0.33(-0.73%) |
Nov 07, 2018 | 45.97 | 46.10 | 45.83 | 46.07 | 351,199 | +0.50(+1.09%) |
Nov 06, 2018 | 45.33 | 45.57 | 45.33 | 45.57 | 33,190 | +0.19(+0.42%) |
Nov 05, 2018 | 45.29 | 45.46 | 45.23 | 45.38 | 66,958 | +0.00(+0.01%) |
Nov 02, 2018 | 45.72 | 45.74 | 45.17 | 45.38 | 33,916 | +0.08(+0.19%) |
Nov 01, 2018 | 45.10 | 45.31 | 44.98 | 45.29 | 222,010 | +0.57(+1.26%) |
Oct 31, 2018 | 44.73 | 44.92 | 44.69 | 44.73 | 847,613 | +0.39(+0.87%) |
Oct 30, 2018 | 43.93 | 44.34 | 43.90 | 44.34 | 42,403 | +0.69(+1.59%) |
Oct 29, 2018 | 44.43 | 44.47 | 43.63 | 43.65 | 345,657 | -0.33(-0.76%) |
Oct 26, 2018 | 43.71 | 44.23 | 42.49 | 43.98 | 35,081 | -0.22(-0.50%) |
Oct 25, 2018 | 44.02 | 44.46 | 43.99 | 44.20 | 76,598 | +0.44(+1.00%) |
Oct 24, 2018 | 44.77 | 44.77 | 43.77 | 43.77 | 23,927 | -1.30(-2.88%) |
Oct 23, 2018 | 44.66 | 45.16 | 44.42 | 45.06 | 103,813 | -0.39(-0.85%) |
Oct 22, 2018 | 45.69 | 45.69 | 45.41 | 45.45 | 30,320 | -0.22(-0.49%) |
Oct 19, 2018 | 45.64 | 45.89 | 45.64 | 45.67 | 11,072 | +0.11(+0.24%) |
Oct 18, 2018 | 45.99 | 45.99 | 45.33 | 45.56 | 19,511 | -0.59(-1.28%) |
Oct 17, 2018 | 46.35 | 46.35 | 45.98 | 46.15 | 33,480 | -0.30(-0.65%) |
Oct 16, 2018 | 46.25 | 46.52 | 46.20 | 46.45 | 49,373 | +0.69(+1.50%) |
Oct 15, 2018 | 45.65 | 45.83 | 45.60 | 45.77 | 52,138 | +0.14(+0.30%) |
Oct 12, 2018 | 46.00 | 46.00 | 45.33 | 45.63 | 189,394 | -0.05(-0.11%) |
Oct 11, 2018 | 46.10 | 46.21 | 45.39 | 45.68 | 83,318 | -0.54(-1.17%) |
Oct 10, 2018 | 47.05 | 47.05 | 46.14 | 46.22 | 34,572 | -1.06(-2.25%) |
Oct 09, 2018 | 46.92 | 47.31 | 46.92 | 47.28 | 16,792 | -0.08(-0.16%) |
Oct 08, 2018 | 47.14 | 47.41 | 47.04 | 47.36 | 188,801 | -0.33(-0.70%) |
Oct 05, 2018 | 48.47 | 48.47 | 47.40 | 47.70 | 39,161 | -0.27(-0.55%) |
Oct 04, 2018 | 48.26 | 48.26 | 47.75 | 47.96 | 58,492 | -0.57(-1.18%) |
Oct 03, 2018 | 48.70 | 48.70 | 48.49 | 48.54 | 27,532 | +0.01(+0.02%) |
Oct 02, 2018 | 48.67 | 48.67 | 48.44 | 48.53 | 156,930 | -0.37(-0.75%) |
Oct 01, 2018 | 48.95 | 49.01 | 48.82 | 48.90 | 36,325 | +0.21(+0.42%) |
Sep 28, 2018 | 48.69 | 48.95 | 48.67 | 48.69 | 99,883 | -0.37(-0.76%) |
Sep 27, 2018 | 49.07 | 49.27 | 49.06 | 49.06 | 16,310 | -0.13(-0.27%) |
Sep 26, 2018 | 49.32 | 49.44 | 49.20 | 49.20 | 12,261 | -0.05(-0.10%) |
Sep 25, 2018 | 49.38 | 49.40 | 49.20 | 49.25 | 14,383 | +0.20(+0.41%) |
Sep 24, 2018 | 49.21 | 49.21 | 49.00 | 49.05 | 18,191 | -0.18(-0.37%) |
Sep 21, 2018 | 49.33 | 49.33 | 49.22 | 49.23 | 12,004 | -0.05(-0.11%) |
Sep 20, 2018 | 49.16 | 49.28 | 49.06 | 49.28 | 13,874 | +0.55(+1.13%) |
Sep 19, 2018 | 48.60 | 48.77 | 48.60 | 48.73 | 19,021 | +0.20(+0.41%) |
Sep 18, 2018 | 48.37 | 48.59 | 48.37 | 48.54 | 11,613 | +0.52(+1.09%) |
Sep 17, 2018 | 48.20 | 48.26 | 48.01 | 48.01 | 36,395 | +0.09(+0.20%) |
Sep 14, 2018 | 48.03 | 48.07 | 47.87 | 47.92 | 24,242 | +0.03(+0.05%) |
Sep 13, 2018 | 48.06 | 48.06 | 47.85 | 47.89 | 10,998 | +0.26(+0.54%) |
Sep 12, 2018 | 47.47 | 47.68 | 47.46 | 47.64 | 41,344 | +0.26(+0.54%) |
Sep 11, 2018 | 47.09 | 47.39 | 47.09 | 47.38 | 36,751 | +0.01(+0.02%) |
Sep 10, 2018 | 47.46 | 47.46 | 47.31 | 47.37 | 86,242 | +0.37(+0.79%) |
Sep 07, 2018 | 46.99 | 47.24 | 46.96 | 47.00 | 25,641 | -0.39(-0.83%) |
Sep 06, 2018 | 47.47 | 47.62 | 47.23 | 47.40 | 38,445 | -0.17(-0.36%) |
Sep 05, 2018 | 47.70 | 47.71 | 47.43 | 47.57 | 259,209 | -0.31(-0.65%) |