Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.90 | 46.11 | 45.86 | 46.11 | 173,673 | +0.07(+0.15%) |
Nov 29, 2018 | 46.00 | 46.19 | 45.84 | 46.04 | 155,103 | -0.12(-0.25%) |
Nov 28, 2018 | 45.50 | 46.16 | 45.36 | 46.16 | 193,655 | +0.74(+1.63%) |
Nov 27, 2018 | 45.19 | 45.42 | 45.14 | 45.42 | 52,134 | +0.01(+0.02%) |
Nov 26, 2018 | 45.27 | 45.42 | 45.20 | 45.41 | 171,742 | +0.56(+1.25%) |
Nov 23, 2018 | 44.84 | 45.04 | 44.83 | 44.85 | 135,366 | -0.25(-0.55%) |
Nov 21, 2018 | 45.10 | 45.10 | 45.10 | 0 | +0.31(+0.70%) | |
Nov 20, 2018 | 44.95 | 45.13 | 44.70 | 44.78 | 204,966 | -0.61(-1.35%) |
Nov 19, 2018 | 45.86 | 45.97 | 45.38 | 45.40 | 175,291 | -0.60(-1.30%) |
Nov 16, 2018 | 45.73 | 46.03 | 45.68 | 46.00 | 171,875 | +0.16(+0.35%) |
Nov 15, 2018 | 45.36 | 45.94 | 45.22 | 45.84 | 80,555 | +0.28(+0.61%) |
Nov 14, 2018 | 45.92 | 46.00 | 45.31 | 45.56 | 167,784 | -0.06(-0.14%) |
Nov 13, 2018 | 45.73 | 45.99 | 45.53 | 45.62 | 90,489 | +0.09(+0.20%) |
Nov 12, 2018 | 46.10 | 46.10 | 45.49 | 45.53 | 110,769 | -0.73(-1.58%) |
Nov 09, 2018 | 46.45 | 46.45 | 46.05 | 46.26 | 287,582 | -0.34(-0.73%) |
Nov 08, 2018 | 46.73 | 46.83 | 46.48 | 46.60 | 62,950 | -0.27(-0.57%) |
Nov 07, 2018 | 46.59 | 46.88 | 46.47 | 46.87 | 51,608 | +0.68(+1.46%) |
Nov 06, 2018 | 46.04 | 46.19 | 46.03 | 46.19 | 237,642 | +0.19(+0.41%) |
Nov 05, 2018 | 45.99 | 46.08 | 45.87 | 46.00 | 62,764 | +0.15(+0.33%) |
Nov 02, 2018 | 46.21 | 46.30 | 45.67 | 45.85 | 68,300 | -0.15(-0.33%) |
Nov 01, 2018 | 45.59 | 46.01 | 45.58 | 46.00 | 108,836 | +0.58(+1.27%) |
Oct 31, 2018 | 45.50 | 45.69 | 45.43 | 45.43 | 67,334 | +0.26(+0.57%) |
Oct 30, 2018 | 44.62 | 45.17 | 44.58 | 45.17 | 61,884 | +0.58(+1.30%) |
Oct 29, 2018 | 45.25 | 45.40 | 44.22 | 44.59 | 48,071 | -0.23(-0.52%) |
Oct 26, 2018 | 44.77 | 45.16 | 44.43 | 44.82 | 98,182 | -0.50(-1.10%) |
Oct 25, 2018 | 44.89 | 45.44 | 44.88 | 45.32 | 41,235 | +0.63(+1.41%) |
Oct 24, 2018 | 45.70 | 45.74 | 44.69 | 44.69 | 307,868 | -1.12(-2.45%) |
Oct 23, 2018 | 45.54 | 45.93 | 45.25 | 45.81 | 107,324 | -0.23(-0.50%) |
Oct 22, 2018 | 46.32 | 46.34 | 46.00 | 46.04 | 54,002 | -0.13(-0.29%) |
Oct 19, 2018 | 46.26 | 46.49 | 46.11 | 46.17 | 38,194 | +0.12(+0.27%) |
Oct 18, 2018 | 46.53 | 46.59 | 45.96 | 46.05 | 46,376 | -0.61(-1.30%) |
Oct 17, 2018 | 46.77 | 46.87 | 46.50 | 46.65 | 182,621 | -0.18(-0.38%) |
Oct 16, 2018 | 46.41 | 46.86 | 46.41 | 46.83 | 118,524 | +0.67(+1.45%) |
Oct 15, 2018 | 46.17 | 46.36 | 46.07 | 46.16 | 44,547 | -0.08(-0.17%) |
Oct 12, 2018 | 46.32 | 46.35 | 45.85 | 46.24 | 108,854 | +0.39(+0.85%) |
Oct 11, 2018 | 46.34 | 46.51 | 45.70 | 45.85 | 86,473 | -0.63(-1.36%) |
Oct 10, 2018 | 47.46 | 47.46 | 46.47 | 46.49 | 82,774 | -1.09(-2.30%) |
Oct 09, 2018 | 47.47 | 47.68 | 47.38 | 47.58 | 85,269 | -0.04(-0.09%) |
Oct 08, 2018 | 47.52 | 47.64 | 47.34 | 47.62 | 51,252 | -0.09(-0.19%) |
Oct 05, 2018 | 48.07 | 48.07 | 47.49 | 47.71 | 106,158 | -0.20(-0.41%) |
Oct 04, 2018 | 48.24 | 48.24 | 47.77 | 47.91 | 110,077 | -0.49(-1.01%) |
Oct 03, 2018 | 48.60 | 48.63 | 48.35 | 48.40 | 49,123 | -0.04(-0.07%) |
Oct 02, 2018 | 48.46 | 48.55 | 48.39 | 48.43 | 50,811 | -0.14(-0.30%) |
Oct 01, 2018 | 48.69 | 48.80 | 48.55 | 48.58 | 62,611 | +0.10(+0.20%) |
Sep 28, 2018 | 48.47 | 48.64 | 48.45 | 48.48 | 30,086 | -0.20(-0.40%) |
Sep 27, 2018 | 48.64 | 48.79 | 48.61 | 48.68 | 31,491 | +0.12(+0.24%) |
Sep 26, 2018 | 48.71 | 48.89 | 48.56 | 48.56 | 38,129 | -0.09(-0.18%) |
Sep 25, 2018 | 48.77 | 48.77 | 48.62 | 48.65 | 41,264 | +0.01(+0.02%) |
Sep 24, 2018 | 48.69 | 48.74 | 48.55 | 48.64 | 55,470 | -0.15(-0.31%) |
Sep 21, 2018 | 48.81 | 48.87 | 48.77 | 48.79 | 36,847 | +0.03(+0.05%) |
Sep 20, 2018 | 48.66 | 48.81 | 48.65 | 48.77 | 32,396 | +0.29(+0.60%) |
Sep 19, 2018 | 48.39 | 48.49 | 48.39 | 48.47 | 37,576 | +0.10(+0.20%) |
Sep 18, 2018 | 48.16 | 48.41 | 48.16 | 48.37 | 52,441 | +0.28(+0.59%) |
Sep 17, 2018 | 48.25 | 48.29 | 48.06 | 48.09 | 61,440 | -0.12(-0.24%) |
Sep 14, 2018 | 48.30 | 48.30 | 48.10 | 48.21 | 67,046 | -0.01(-0.02%) |
Sep 13, 2018 | 48.17 | 48.28 | 48.08 | 48.21 | 36,762 | +0.23(+0.48%) |
Sep 12, 2018 | 47.81 | 48.03 | 47.80 | 47.98 | 57,195 | +0.11(+0.22%) |
Sep 11, 2018 | 47.62 | 47.89 | 47.61 | 47.88 | 51,056 | +0.08(+0.17%) |
Sep 10, 2018 | 47.92 | 47.92 | 47.74 | 47.80 | 44,210 | +0.10(+0.20%) |
Sep 07, 2018 | 47.62 | 47.82 | 47.59 | 47.70 | 34,931 | -0.20(-0.41%) |
Sep 06, 2018 | 47.96 | 48.04 | 47.72 | 47.90 | 65,303 | -0.04(-0.07%) |
Sep 05, 2018 | 48.05 | 48.06 | 47.83 | 47.93 | 86,368 | -0.20(-0.42%) |