Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.83 | 46.48 | 45.15 | 46.34 | 308,260 | +0.38(+0.84%) |
Nov 29, 2018 | 45.93 | 46.53 | 45.26 | 45.96 | 368,545 | -0.25(-0.53%) |
Nov 28, 2018 | 44.75 | 46.28 | 44.15 | 46.21 | 298,347 | +1.86(+4.20%) |
Nov 27, 2018 | 43.94 | 44.89 | 43.68 | 44.34 | 295,875 | +0.24(+0.54%) |
Nov 26, 2018 | 43.17 | 44.28 | 42.82 | 44.11 | 281,879 | +1.43(+3.35%) |
Nov 23, 2018 | 42.22 | 43.37 | 41.97 | 42.68 | 111,550 | +0.07(+0.16%) |
Nov 21, 2018 | 42.61 | 42.61 | 42.61 | 0 | +0.73(+1.74%) | |
Nov 20, 2018 | 40.84 | 42.89 | 40.44 | 41.88 | 263,078 | +0.11(+0.26%) |
Nov 19, 2018 | 42.76 | 43.28 | 41.50 | 41.77 | 252,507 | -1.04(-2.44%) |
Nov 16, 2018 | 41.27 | 42.95 | 40.65 | 42.82 | 351,906 | +0.49(+1.16%) |
Nov 15, 2018 | 41.04 | 42.59 | 40.41 | 42.32 | 257,244 | +0.94(+2.26%) |
Nov 14, 2018 | 41.87 | 42.74 | 40.80 | 41.39 | 339,107 | +0.02(+0.05%) |
Nov 13, 2018 | 41.54 | 42.43 | 41.12 | 41.37 | 327,645 | +0.15(+0.36%) |
Nov 12, 2018 | 42.48 | 42.49 | 40.95 | 41.22 | 326,773 | -1.51(-3.53%) |
Nov 09, 2018 | 43.94 | 43.94 | 42.10 | 42.73 | 352,109 | -1.62(-3.64%) |
Nov 08, 2018 | 44.37 | 45.39 | 43.46 | 44.34 | 252,051 | -0.28(-0.62%) |
Nov 07, 2018 | 44.90 | 45.01 | 43.70 | 44.62 | 412,614 | +0.24(+0.53%) |
Nov 06, 2018 | 43.92 | 44.62 | 43.41 | 44.38 | 419,801 | +0.28(+0.63%) |
Nov 05, 2018 | 46.20 | 46.33 | 43.61 | 44.11 | 353,053 | -2.07(-4.48%) |
Nov 02, 2018 | 46.58 | 47.14 | 45.04 | 46.18 | 515,526 | -0.25(-0.53%) |
Nov 01, 2018 | 42.85 | 47.20 | 42.85 | 46.42 | 619,470 | +4.03(+9.51%) |
Oct 31, 2018 | 41.18 | 42.87 | 40.82 | 42.39 | 694,769 | +1.58(+3.86%) |
Oct 30, 2018 | 40.45 | 43.55 | 39.83 | 40.82 | 1,241,464 | -2.62(-6.03%) |
Oct 29, 2018 | 44.08 | 45.31 | 42.58 | 43.44 | 515,154 | -0.13(-0.29%) |
Oct 26, 2018 | 43.21 | 44.17 | 42.18 | 43.57 | 384,589 | -0.77(-1.73%) |
Oct 25, 2018 | 41.92 | 44.52 | 41.92 | 44.33 | 492,467 | +2.07(+4.90%) |
Oct 24, 2018 | 43.75 | 44.56 | 42.21 | 42.27 | 415,543 | -1.89(-4.28%) |
Oct 23, 2018 | 43.29 | 44.50 | 42.88 | 44.16 | 313,221 | -0.34(-0.78%) |
Oct 22, 2018 | 45.32 | 45.32 | 43.96 | 44.50 | 440,058 | -0.30(-0.66%) |
Oct 19, 2018 | 46.10 | 46.45 | 44.47 | 44.80 | 409,964 | -1.41(-3.05%) |
Oct 18, 2018 | 47.61 | 47.61 | 46.16 | 46.21 | 288,937 | -1.50(-3.14%) |
Oct 17, 2018 | 48.33 | 49.15 | 47.40 | 47.70 | 463,033 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.84 | 46.09 | 47.70 | 389,564 | +1.53(+3.31%) |
Oct 15, 2018 | 45.76 | 46.67 | 45.31 | 46.18 | 247,457 | +0.29(+0.62%) |
Oct 12, 2018 | 46.41 | 47.01 | 45.40 | 45.89 | 328,966 | +0.59(+1.30%) |
Oct 11, 2018 | 45.45 | 46.89 | 45.07 | 45.30 | 458,361 | -0.34(-0.76%) |
Oct 10, 2018 | 46.47 | 47.42 | 45.55 | 45.64 | 487,360 | -1.30(-2.77%) |
Oct 09, 2018 | 47.14 | 47.48 | 46.68 | 46.95 | 334,875 | -0.39(-0.83%) |
Oct 08, 2018 | 47.62 | 48.70 | 47.04 | 47.34 | 352,648 | -0.50(-1.05%) |
Oct 05, 2018 | 49.84 | 49.91 | 47.58 | 47.84 | 521,109 | -2.00(-4.01%) |
Oct 04, 2018 | 51.47 | 51.47 | 49.72 | 49.84 | 333,453 | -1.90(-3.67%) |
Oct 03, 2018 | 52.19 | 52.31 | 51.03 | 51.74 | 309,388 | -0.04(-0.08%) |
Oct 02, 2018 | 51.50 | 52.66 | 51.50 | 51.78 | 305,788 | +0.33(+0.65%) |
Oct 01, 2018 | 51.12 | 52.09 | 50.62 | 51.45 | 519,781 | +0.56(+1.10%) |
Sep 28, 2018 | 50.95 | 51.14 | 49.93 | 50.89 | 342,669 | -0.06(-0.12%) |
Sep 27, 2018 | 50.04 | 51.00 | 49.75 | 50.95 | 306,963 | +1.14(+2.29%) |
Sep 26, 2018 | 50.14 | 50.66 | 49.41 | 49.80 | 375,185 | -0.54(-1.08%) |
Sep 25, 2018 | 52.76 | 52.76 | 50.25 | 50.34 | 553,159 | -2.86(-5.37%) |
Sep 24, 2018 | 53.19 | 53.29 | 52.35 | 53.20 | 505,997 | -0.07(-0.13%) |
Sep 21, 2018 | 51.89 | 53.46 | 51.89 | 53.27 | 696,909 | +1.26(+2.42%) |
Sep 20, 2018 | 52.28 | 52.72 | 51.70 | 52.01 | 609,206 | +0.20(+0.38%) |
Sep 19, 2018 | 52.36 | 52.51 | 51.26 | 51.81 | 253,015 | -0.39(-0.75%) |
Sep 18, 2018 | 52.62 | 52.69 | 51.90 | 52.21 | 344,508 | -0.11(-0.21%) |
Sep 17, 2018 | 53.10 | 53.10 | 51.74 | 52.31 | 355,600 | -0.58(-1.10%) |
Sep 14, 2018 | 52.67 | 53.09 | 52.33 | 52.90 | 341,146 | +0.52(+1.00%) |
Sep 13, 2018 | 51.95 | 52.92 | 51.55 | 52.37 | 398,339 | +0.99(+1.92%) |
Sep 12, 2018 | 52.73 | 53.03 | 51.17 | 51.39 | 681,687 | -1.84(-3.46%) |
Sep 11, 2018 | 54.43 | 54.78 | 52.99 | 53.23 | 412,867 | -1.60(-2.91%) |
Sep 10, 2018 | 55.73 | 55.73 | 54.14 | 54.83 | 337,268 | -0.41(-0.75%) |
Sep 07, 2018 | 54.19 | 55.50 | 54.09 | 55.24 | 403,874 | +1.03(+1.91%) |
Sep 06, 2018 | 60.67 | 61.08 | 54.17 | 54.21 | 907,138 | -6.78(-11.11%) |
Sep 05, 2018 | 58.54 | 61.01 | 58.33 | 60.98 | 763,887 | +2.72(+4.67%) |