Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.66 | 50.31 | 49.48 | 49.90 | 985,569 | +0.20(+0.41%) |
Nov 29, 2018 | 49.73 | 50.05 | 49.17 | 49.69 | 764,262 | -0.45(-0.89%) |
Nov 28, 2018 | 49.68 | 50.15 | 48.93 | 50.14 | 954,319 | +0.69(+1.39%) |
Nov 27, 2018 | 49.48 | 50.02 | 49.07 | 49.45 | 1,062,810 | -0.30(-0.60%) |
Nov 26, 2018 | 49.33 | 50.16 | 49.30 | 49.75 | 524,830 | +0.85(+1.75%) |
Nov 23, 2018 | 48.84 | 49.61 | 47.26 | 48.90 | 267,001 | -0.44(-0.89%) |
Nov 21, 2018 | 49.33 | 49.33 | 49.33 | 0 | +0.72(+1.47%) | |
Nov 20, 2018 | 48.92 | 51.57 | 47.94 | 48.62 | 1,035,495 | -1.02(-2.06%) |
Nov 19, 2018 | 50.84 | 50.84 | 49.19 | 49.64 | 936,345 | -1.32(-2.59%) |
Nov 16, 2018 | 50.67 | 51.36 | 50.07 | 50.96 | 821,343 | -0.05(-0.09%) |
Nov 15, 2018 | 48.91 | 51.04 | 48.72 | 51.00 | 700,881 | +1.72(+3.49%) |
Nov 14, 2018 | 50.45 | 50.58 | 49.00 | 49.29 | 338,633 | -0.69(-1.38%) |
Nov 13, 2018 | 50.06 | 50.71 | 49.68 | 49.97 | 551,381 | -0.02(-0.04%) |
Nov 12, 2018 | 50.64 | 51.10 | 49.81 | 49.99 | 723,587 | -0.90(-1.77%) |
Nov 09, 2018 | 51.25 | 51.53 | 50.47 | 50.89 | 444,463 | -0.72(-1.40%) |
Nov 08, 2018 | 50.95 | 51.77 | 50.83 | 51.62 | 476,290 | +0.39(+0.76%) |
Nov 07, 2018 | 50.64 | 51.39 | 50.02 | 51.23 | 605,131 | +0.82(+1.62%) |
Nov 06, 2018 | 50.18 | 50.75 | 49.96 | 50.41 | 495,003 | +0.30(+0.59%) |
Nov 05, 2018 | 50.34 | 50.70 | 49.77 | 50.11 | 623,474 | -0.33(-0.66%) |
Nov 02, 2018 | 50.83 | 51.45 | 49.99 | 50.45 | 549,714 | +0.02(+0.04%) |
Nov 01, 2018 | 49.93 | 50.77 | 49.93 | 50.43 | 549,189 | +0.76(+1.53%) |
Oct 31, 2018 | 49.99 | 50.79 | 49.62 | 49.67 | 1,404,350 | +0.20(+0.41%) |
Oct 30, 2018 | 49.00 | 49.88 | 48.47 | 49.46 | 957,307 | +0.72(+1.47%) |
Oct 29, 2018 | 50.68 | 51.41 | 48.06 | 48.75 | 1,248,754 | -1.40(-2.80%) |
Oct 26, 2018 | 48.63 | 50.43 | 48.63 | 50.15 | 2,203,809 | +0.86(+1.75%) |
Oct 25, 2018 | 47.97 | 49.98 | 47.50 | 49.29 | 2,093,956 | +1.85(+3.90%) |
Oct 24, 2018 | 50.18 | 50.64 | 47.38 | 47.44 | 1,114,520 | -1.50(-3.06%) |
Oct 23, 2018 | 48.99 | 49.49 | 48.52 | 48.93 | 1,127,199 | -0.98(-1.97%) |
Oct 22, 2018 | 50.86 | 51.02 | 49.89 | 49.92 | 1,110,906 | -0.81(-1.59%) |
Oct 19, 2018 | 50.90 | 51.27 | 50.56 | 50.73 | 538,737 | -0.17(-0.33%) |
Oct 18, 2018 | 51.81 | 52.15 | 50.84 | 50.89 | 590,242 | -1.17(-2.25%) |
Oct 17, 2018 | 51.98 | 52.33 | 51.35 | 52.06 | 409,191 | -0.03(-0.05%) |
Oct 16, 2018 | 51.52 | 52.25 | 50.91 | 52.09 | 579,731 | +0.89(+1.74%) |
Oct 15, 2018 | 51.23 | 51.71 | 50.72 | 51.20 | 383,854 | +0.15(+0.29%) |
Oct 12, 2018 | 51.82 | 52.04 | 50.34 | 51.05 | 657,225 | +0.10(+0.20%) |
Oct 11, 2018 | 51.55 | 52.40 | 50.80 | 50.95 | 1,139,784 | -1.13(-2.18%) |
Oct 10, 2018 | 54.01 | 54.60 | 51.99 | 52.08 | 675,872 | -2.04(-3.78%) |
Oct 09, 2018 | 54.76 | 54.76 | 53.75 | 54.13 | 931,844 | -0.85(-1.54%) |
Oct 08, 2018 | 55.38 | 55.41 | 54.27 | 54.97 | 464,660 | -0.46(-0.82%) |
Oct 05, 2018 | 55.90 | 56.32 | 55.29 | 55.43 | 491,600 | -0.37(-0.67%) |
Oct 04, 2018 | 56.13 | 56.73 | 55.47 | 55.80 | 432,456 | -0.39(-0.69%) |
Oct 03, 2018 | 55.63 | 56.57 | 55.61 | 56.19 | 553,769 | +0.87(+1.58%) |
Oct 02, 2018 | 55.97 | 55.97 | 55.07 | 55.32 | 617,571 | -0.62(-1.11%) |
Oct 01, 2018 | 57.12 | 57.18 | 55.67 | 55.94 | 618,576 | -0.84(-1.47%) |
Sep 28, 2018 | 56.87 | 57.49 | 56.59 | 56.77 | 874,506 | -0.30(-0.52%) |
Sep 27, 2018 | 57.44 | 57.69 | 56.95 | 57.07 | 529,173 | -0.15(-0.26%) |
Sep 26, 2018 | 57.88 | 58.36 | 57.03 | 57.22 | 917,527 | -0.40(-0.69%) |
Sep 25, 2018 | 57.77 | 58.00 | 57.44 | 57.62 | 673,335 | -0.15(-0.26%) |
Sep 24, 2018 | 57.48 | 57.87 | 56.76 | 57.77 | 1,129,449 | +0.40(+0.70%) |
Sep 21, 2018 | 58.16 | 58.61 | 57.30 | 57.37 | 1,793,675 | -0.97(-1.66%) |
Sep 20, 2018 | 58.22 | 58.67 | 57.89 | 58.34 | 860,662 | +0.18(+0.30%) |
Sep 19, 2018 | 58.95 | 58.95 | 57.93 | 58.16 | 570,991 | -0.09(-0.16%) |
Sep 18, 2018 | 57.88 | 58.48 | 57.17 | 58.25 | 542,296 | +0.20(+0.35%) |
Sep 17, 2018 | 59.23 | 59.32 | 57.84 | 58.05 | 822,138 | -1.26(-2.13%) |
Sep 14, 2018 | 59.00 | 59.66 | 57.71 | 59.31 | 677,780 | +0.37(+0.63%) |
Sep 13, 2018 | 58.83 | 59.32 | 58.67 | 58.94 | 975,742 | +0.33(+0.57%) |
Sep 12, 2018 | 58.23 | 58.63 | 57.95 | 58.61 | 586,848 | +0.11(+0.19%) |
Sep 11, 2018 | 57.46 | 58.56 | 57.11 | 58.49 | 673,003 | +1.00(+1.75%) |
Sep 10, 2018 | 57.60 | 57.84 | 56.89 | 57.49 | 399,203 | +0.26(+0.45%) |
Sep 07, 2018 | 57.75 | 57.75 | 56.86 | 57.23 | 483,421 | -0.35(-0.61%) |
Sep 06, 2018 | 58.59 | 58.93 | 57.52 | 57.58 | 692,120 | -1.12(-1.92%) |
Sep 05, 2018 | 58.80 | 59.27 | 58.44 | 58.71 | 783,058 | -0.30(-0.50%) |