Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.51 | 43.19 | 42.43 | 43.11 | 298,456 | +0.62(+1.46%) |
Nov 29, 2018 | 42.66 | 42.75 | 42.35 | 42.49 | 208,374 | -0.24(-0.55%) |
Nov 28, 2018 | 42.02 | 43.07 | 41.73 | 42.73 | 191,382 | +0.87(+2.07%) |
Nov 27, 2018 | 42.57 | 42.57 | 41.57 | 41.86 | 134,643 | -0.84(-1.96%) |
Nov 26, 2018 | 42.51 | 42.95 | 41.99 | 42.70 | 209,140 | +0.49(+1.17%) |
Nov 23, 2018 | 42.23 | 42.78 | 41.67 | 42.20 | 60,198 | -0.27(-0.63%) |
Nov 21, 2018 | 42.47 | 42.47 | 42.47 | 0 | +0.54(+1.29%) | |
Nov 20, 2018 | 42.51 | 42.60 | 41.53 | 41.93 | 153,708 | -1.20(-2.79%) |
Nov 19, 2018 | 45.03 | 45.11 | 42.98 | 43.13 | 187,513 | -1.87(-4.17%) |
Nov 16, 2018 | 45.28 | 45.66 | 44.60 | 45.01 | 225,692 | -0.68(-1.49%) |
Nov 15, 2018 | 45.02 | 45.97 | 44.58 | 45.69 | 151,274 | +0.41(+0.92%) |
Nov 14, 2018 | 46.75 | 47.10 | 45.26 | 45.27 | 146,143 | -0.99(-2.13%) |
Nov 13, 2018 | 46.87 | 47.07 | 45.64 | 46.26 | 184,872 | -0.72(-1.53%) |
Nov 12, 2018 | 48.23 | 48.25 | 46.96 | 46.98 | 159,504 | -1.37(-2.84%) |
Nov 09, 2018 | 49.04 | 49.06 | 47.96 | 48.35 | 168,939 | -0.73(-1.49%) |
Nov 08, 2018 | 49.06 | 49.26 | 48.42 | 49.08 | 77,681 | +0.07(+0.14%) |
Nov 07, 2018 | 48.66 | 49.12 | 48.07 | 49.01 | 164,604 | +0.64(+1.33%) |
Nov 06, 2018 | 47.65 | 48.54 | 47.65 | 48.37 | 136,631 | +0.69(+1.45%) |
Nov 05, 2018 | 48.35 | 48.61 | 46.92 | 47.68 | 151,312 | -0.55(-1.15%) |
Nov 02, 2018 | 48.17 | 48.98 | 47.99 | 48.23 | 160,933 | +0.27(+0.56%) |
Nov 01, 2018 | 47.18 | 48.01 | 47.08 | 47.97 | 189,903 | +1.02(+2.16%) |
Oct 31, 2018 | 46.88 | 47.59 | 46.33 | 46.95 | 354,191 | +0.65(+1.41%) |
Oct 30, 2018 | 45.58 | 46.52 | 44.91 | 46.30 | 371,920 | +0.66(+1.45%) |
Oct 29, 2018 | 46.03 | 46.31 | 45.27 | 45.64 | 851,042 | +0.25(+0.54%) |
Oct 26, 2018 | 44.31 | 45.68 | 44.14 | 45.39 | 525,365 | +0.55(+1.23%) |
Oct 25, 2018 | 44.16 | 45.35 | 43.59 | 44.84 | 237,817 | +1.19(+2.74%) |
Oct 24, 2018 | 44.87 | 45.31 | 43.61 | 43.64 | 452,856 | -1.04(-2.32%) |
Oct 23, 2018 | 43.57 | 44.82 | 43.55 | 44.68 | 371,639 | +0.57(+1.30%) |
Oct 22, 2018 | 43.49 | 44.14 | 43.06 | 44.11 | 134,308 | +0.71(+1.64%) |
Oct 19, 2018 | 43.90 | 44.10 | 42.95 | 43.40 | 173,398 | -0.53(-1.20%) |
Oct 18, 2018 | 44.49 | 44.49 | 43.45 | 43.92 | 161,612 | -0.68(-1.52%) |
Oct 17, 2018 | 44.68 | 44.83 | 43.98 | 44.60 | 111,806 | -0.16(-0.35%) |
Oct 16, 2018 | 44.07 | 44.81 | 43.21 | 44.76 | 183,466 | +1.24(+2.85%) |
Oct 15, 2018 | 42.85 | 43.98 | 42.79 | 43.52 | 209,903 | +0.63(+1.47%) |
Oct 12, 2018 | 43.94 | 43.94 | 42.25 | 42.89 | 189,019 | -0.09(-0.21%) |
Oct 11, 2018 | 43.25 | 43.81 | 42.88 | 42.98 | 270,171 | -0.35(-0.82%) |
Oct 10, 2018 | 45.10 | 45.10 | 43.20 | 43.33 | 257,923 | -1.61(-3.57%) |
Oct 09, 2018 | 45.16 | 45.31 | 44.14 | 44.94 | 265,510 | -0.30(-0.65%) |
Oct 08, 2018 | 45.53 | 45.73 | 45.01 | 45.23 | 131,938 | -0.33(-0.73%) |
Oct 05, 2018 | 46.23 | 46.23 | 44.96 | 45.57 | 191,050 | -0.40(-0.88%) |
Oct 04, 2018 | 46.47 | 46.72 | 45.66 | 45.97 | 178,214 | -0.38(-0.83%) |
Oct 03, 2018 | 44.99 | 46.53 | 44.70 | 46.36 | 252,266 | +1.69(+3.79%) |
Oct 02, 2018 | 45.31 | 45.40 | 44.47 | 44.66 | 297,128 | -0.87(-1.90%) |
Oct 01, 2018 | 47.22 | 47.32 | 45.30 | 45.53 | 309,205 | -1.65(-3.49%) |
Sep 28, 2018 | 45.97 | 47.78 | 45.64 | 47.18 | 626,242 | +1.67(+3.68%) |
Sep 27, 2018 | 48.18 | 48.18 | 44.92 | 45.50 | 377,451 | -2.39(-5.00%) |
Sep 26, 2018 | 47.37 | 50.75 | 46.11 | 47.89 | 1,232,479 | +2.55(+5.63%) |
Sep 25, 2018 | 44.38 | 45.43 | 44.24 | 45.34 | 363,536 | +1.02(+2.31%) |
Sep 24, 2018 | 44.24 | 44.53 | 43.67 | 44.32 | 182,005 | +0.08(+0.18%) |
Sep 21, 2018 | 44.19 | 44.71 | 43.85 | 44.24 | 632,434 | +0.40(+0.92%) |
Sep 20, 2018 | 43.50 | 44.02 | 43.08 | 43.84 | 450,148 | +0.71(+1.64%) |
Sep 19, 2018 | 44.05 | 44.62 | 43.02 | 43.13 | 310,256 | -0.95(-2.15%) |
Sep 18, 2018 | 42.56 | 45.04 | 42.56 | 44.07 | 662,186 | +1.62(+3.81%) |
Sep 17, 2018 | 42.12 | 43.26 | 42.12 | 42.46 | 692,915 | +0.33(+0.80%) |
Sep 14, 2018 | 42.22 | 42.51 | 41.85 | 42.12 | 675,375 | +0.01(+0.02%) |
Sep 13, 2018 | 42.68 | 43.49 | 42.09 | 42.11 | 183,815 | -0.31(-0.72%) |
Sep 12, 2018 | 41.88 | 42.56 | 41.37 | 42.42 | 210,083 | +0.19(+0.44%) |
Sep 11, 2018 | 43.34 | 44.23 | 41.74 | 42.23 | 317,079 | -3.08(-6.80%) |
Sep 10, 2018 | 45.65 | 45.95 | 45.20 | 45.31 | 88,701 | -0.09(-0.20%) |
Sep 07, 2018 | 45.48 | 45.71 | 45.04 | 45.40 | 68,420 | -0.19(-0.41%) |
Sep 06, 2018 | 45.48 | 45.90 | 45.48 | 45.59 | 76,460 | +0.28(+0.61%) |
Sep 05, 2018 | 45.40 | 45.40 | 44.73 | 45.31 | 124,166 | -0.20(-0.43%) |