Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.82 | 48.22 | 47.80 | 48.15 | 641,536 | +0.29(+0.61%) |
Nov 29, 2018 | 47.85 | 48.13 | 47.65 | 47.86 | 590,819 | -0.07(-0.15%) |
Nov 28, 2018 | 47.26 | 47.95 | 47.07 | 47.93 | 741,027 | +0.70(+1.47%) |
Nov 27, 2018 | 46.91 | 47.23 | 46.88 | 47.23 | 750,840 | +0.16(+0.34%) |
Nov 26, 2018 | 46.88 | 47.15 | 46.86 | 47.07 | 821,098 | +0.53(+1.14%) |
Nov 23, 2018 | 46.51 | 46.75 | 46.40 | 46.54 | 417,662 | -0.31(-0.66%) |
Nov 21, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.16(+0.34%) | |
Nov 20, 2018 | 47.24 | 47.28 | 46.57 | 46.69 | 725,140 | -0.96(-2.01%) |
Nov 19, 2018 | 47.82 | 47.99 | 47.46 | 47.65 | 566,325 | -0.26(-0.53%) |
Nov 16, 2018 | 47.65 | 48.06 | 47.58 | 47.91 | 415,392 | +0.20(+0.42%) |
Nov 15, 2018 | 47.12 | 47.75 | 46.83 | 47.71 | 818,965 | +0.34(+0.73%) |
Nov 14, 2018 | 47.88 | 48.03 | 47.02 | 47.36 | 484,766 | -0.28(-0.59%) |
Nov 13, 2018 | 47.84 | 48.12 | 47.52 | 47.65 | 938,735 | -0.06(-0.13%) |
Nov 12, 2018 | 48.41 | 48.41 | 47.65 | 47.71 | 477,816 | -0.66(-1.37%) |
Nov 09, 2018 | 48.51 | 48.57 | 48.14 | 48.37 | 383,604 | -0.30(-0.62%) |
Nov 08, 2018 | 48.68 | 48.88 | 48.50 | 48.67 | 652,534 | -0.13(-0.27%) |
Nov 07, 2018 | 48.46 | 48.80 | 48.16 | 48.80 | 567,322 | +0.74(+1.54%) |
Nov 06, 2018 | 47.72 | 48.11 | 47.72 | 48.06 | 1,172,932 | +0.24(+0.50%) |
Nov 05, 2018 | 47.38 | 47.91 | 47.38 | 47.82 | 1,121,010 | +0.58(+1.23%) |
Nov 02, 2018 | 47.63 | 47.70 | 46.85 | 47.24 | 642,331 | -0.11(-0.24%) |
Nov 01, 2018 | 47.01 | 47.39 | 47.01 | 47.35 | 713,613 | +0.45(+0.96%) |
Oct 31, 2018 | 47.10 | 47.35 | 46.90 | 46.91 | 693,601 | +0.13(+0.28%) |
Oct 30, 2018 | 46.13 | 46.80 | 46.02 | 46.77 | 706,716 | +0.80(+1.74%) |
Oct 29, 2018 | 46.34 | 46.73 | 45.47 | 45.97 | 527,309 | +0.14(+0.31%) |
Oct 26, 2018 | 45.98 | 46.32 | 45.47 | 45.83 | 857,917 | -0.63(-1.37%) |
Oct 25, 2018 | 46.29 | 46.77 | 46.07 | 46.47 | 506,887 | +0.46(+1.00%) |
Oct 24, 2018 | 47.15 | 47.15 | 45.91 | 46.01 | 1,884,659 | -1.16(-2.46%) |
Oct 23, 2018 | 46.81 | 47.40 | 46.51 | 47.17 | 749,133 | -0.31(-0.65%) |
Oct 22, 2018 | 47.95 | 48.02 | 47.43 | 47.48 | 510,723 | -0.45(-0.94%) |
Oct 19, 2018 | 47.92 | 48.27 | 47.82 | 47.93 | 326,274 | +0.05(+0.11%) |
Oct 18, 2018 | 48.25 | 48.43 | 47.66 | 47.87 | 411,080 | -0.41(-0.86%) |
Oct 17, 2018 | 48.27 | 48.47 | 47.84 | 48.29 | 474,560 | +0.00(+0.00%) |
Oct 16, 2018 | 47.73 | 48.31 | 47.64 | 48.29 | 821,956 | +0.74(+1.56%) |
Oct 15, 2018 | 47.60 | 47.94 | 47.55 | 47.55 | 1,874,522 | -0.05(-0.11%) |
Oct 12, 2018 | 47.94 | 47.96 | 46.83 | 47.60 | 652,889 | +0.25(+0.52%) |
Oct 11, 2018 | 48.43 | 48.55 | 47.20 | 47.35 | 842,487 | -1.26(-2.59%) |
Oct 10, 2018 | 49.85 | 49.85 | 48.61 | 48.61 | 496,083 | -1.23(-2.47%) |
Oct 09, 2018 | 49.89 | 50.04 | 49.72 | 49.85 | 353,949 | -0.11(-0.23%) |
Oct 08, 2018 | 49.70 | 50.05 | 49.66 | 49.96 | 292,984 | +0.25(+0.50%) |
Oct 05, 2018 | 49.96 | 50.05 | 49.57 | 49.72 | 462,051 | -0.18(-0.37%) |
Oct 04, 2018 | 49.94 | 50.04 | 49.63 | 49.90 | 396,165 | -0.04(-0.09%) |
Oct 03, 2018 | 50.14 | 50.18 | 49.91 | 49.94 | 248,465 | +0.01(+0.02%) |
Oct 02, 2018 | 49.73 | 50.00 | 49.71 | 49.94 | 277,110 | +0.10(+0.19%) |
Oct 01, 2018 | 49.86 | 50.03 | 49.72 | 49.84 | 293,218 | +0.18(+0.35%) |
Sep 28, 2018 | 49.52 | 49.81 | 49.50 | 49.66 | 295,735 | -0.01(-0.02%) |
Sep 27, 2018 | 49.68 | 49.98 | 49.64 | 49.67 | 378,111 | -0.03(-0.05%) |
Sep 26, 2018 | 50.08 | 50.13 | 49.66 | 49.70 | 394,995 | -0.30(-0.60%) |
Sep 25, 2018 | 50.20 | 50.29 | 49.96 | 50.00 | 410,063 | -0.12(-0.24%) |
Sep 24, 2018 | 50.42 | 50.57 | 50.08 | 50.12 | 353,276 | -0.40(-0.80%) |
Sep 21, 2018 | 50.67 | 50.67 | 50.48 | 50.53 | 282,888 | +0.04(+0.09%) |
Sep 20, 2018 | 50.25 | 50.53 | 50.25 | 50.48 | 310,185 | +0.33(+0.66%) |
Sep 19, 2018 | 50.01 | 50.25 | 50.01 | 50.15 | 259,389 | +0.21(+0.42%) |
Sep 18, 2018 | 49.81 | 50.06 | 49.75 | 49.94 | 327,668 | +0.15(+0.30%) |
Sep 17, 2018 | 49.85 | 49.91 | 49.73 | 49.79 | 326,118 | +0.02(+0.04%) |
Sep 14, 2018 | 49.68 | 49.85 | 49.64 | 49.77 | 988,966 | +0.06(+0.12%) |
Sep 13, 2018 | 49.68 | 49.80 | 49.60 | 49.71 | 243,129 | +0.10(+0.19%) |
Sep 12, 2018 | 49.61 | 49.75 | 49.55 | 49.61 | 354,866 | +0.10(+0.19%) |
Sep 11, 2018 | 49.44 | 49.65 | 49.31 | 49.52 | 335,842 | +0.00(+0.00%) |
Sep 10, 2018 | 49.59 | 49.75 | 49.48 | 49.52 | 318,816 | +0.14(+0.28%) |
Sep 07, 2018 | 49.34 | 49.50 | 49.26 | 49.38 | 4,129,617 | -0.17(-0.34%) |
Sep 06, 2018 | 49.69 | 49.73 | 49.40 | 49.54 | 408,268 | -0.08(-0.16%) |
Sep 05, 2018 | 49.29 | 49.67 | 49.29 | 49.62 | 275,544 | +0.18(+0.35%) |