Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.48 | 42.82 | 41.13 | 42.13 | 492,900 | -0.24(-0.57%) |
Nov 29, 2018 | 42.02 | 43.37 | 41.78 | 42.37 | 526,113 | -0.06(-0.14%) |
Nov 28, 2018 | 41.19 | 42.50 | 40.08 | 42.43 | 558,370 | +1.40(+3.41%) |
Nov 27, 2018 | 41.91 | 42.63 | 40.89 | 41.03 | 485,888 | -0.79(-1.89%) |
Nov 26, 2018 | 41.50 | 42.71 | 40.47 | 41.82 | 597,061 | +0.79(+1.93%) |
Nov 23, 2018 | 40.29 | 42.45 | 40.25 | 41.03 | 565,100 | +0.62(+1.53%) |
Nov 21, 2018 | 40.41 | 40.41 | 40.41 | 0 | +1.63(+4.20%) | |
Nov 20, 2018 | 36.22 | 39.24 | 35.63 | 38.78 | 734,124 | +1.63(+4.39%) |
Nov 19, 2018 | 39.03 | 39.68 | 36.43 | 37.15 | 875,736 | -2.02(-5.16%) |
Nov 16, 2018 | 41.11 | 41.44 | 37.33 | 39.17 | 872,100 | +0.17(+0.44%) |
Nov 15, 2018 | 39.19 | 40.33 | 37.80 | 39.00 | 1,735,994 | -1.81(-4.44%) |
Nov 14, 2018 | 43.14 | 43.68 | 39.26 | 40.81 | 729,914 | -1.86(-4.36%) |
Nov 13, 2018 | 42.08 | 43.98 | 42.08 | 42.67 | 385,511 | +1.03(+2.47%) |
Nov 12, 2018 | 42.63 | 43.46 | 41.05 | 41.64 | 560,669 | -1.12(-2.62%) |
Nov 09, 2018 | 45.27 | 46.03 | 42.00 | 42.76 | 666,700 | -3.24(-7.04%) |
Nov 08, 2018 | 45.61 | 46.17 | 44.07 | 46.00 | 837,697 | +0.59(+1.30%) |
Nov 07, 2018 | 44.07 | 45.88 | 42.36 | 45.41 | 893,620 | +3.73(+8.95%) |
Nov 06, 2018 | 41.72 | 43.08 | 39.01 | 41.68 | 1,373,612 | -2.34(-5.32%) |
Nov 05, 2018 | 45.29 | 45.77 | 43.09 | 44.02 | 602,993 | -1.27(-2.80%) |
Nov 02, 2018 | 47.43 | 48.25 | 43.93 | 45.29 | 1,058,500 | -1.85(-3.92%) |
Nov 01, 2018 | 45.16 | 49.02 | 45.16 | 47.14 | 810,406 | +2.15(+4.78%) |
Oct 31, 2018 | 44.84 | 47.12 | 44.38 | 44.99 | 458,453 | +0.73(+1.65%) |
Oct 30, 2018 | 44.23 | 45.71 | 42.86 | 44.26 | 355,588 | -0.19(-0.43%) |
Oct 29, 2018 | 46.89 | 47.80 | 43.50 | 44.45 | 333,080 | -1.58(-3.43%) |
Oct 26, 2018 | 45.14 | 46.74 | 44.62 | 46.03 | 309,400 | -0.12(-0.26%) |
Oct 25, 2018 | 43.07 | 46.79 | 43.01 | 46.15 | 628,766 | +3.43(+8.03%) |
Oct 24, 2018 | 46.38 | 46.84 | 42.57 | 42.72 | 774,690 | -3.78(-8.13%) |
Oct 23, 2018 | 45.00 | 48.28 | 44.42 | 46.50 | 581,511 | +0.71(+1.55%) |
Oct 22, 2018 | 47.75 | 48.24 | 45.26 | 45.79 | 370,258 | -1.97(-4.12%) |
Oct 19, 2018 | 49.87 | 51.12 | 47.38 | 47.76 | 316,600 | -2.11(-4.23%) |
Oct 18, 2018 | 50.67 | 52.21 | 49.60 | 49.87 | 370,630 | -0.88(-1.73%) |
Oct 17, 2018 | 50.72 | 51.20 | 49.25 | 50.75 | 283,253 | -0.03(-0.06%) |
Oct 16, 2018 | 48.62 | 51.49 | 48.08 | 50.78 | 517,058 | +2.39(+4.94%) |
Oct 15, 2018 | 47.97 | 49.02 | 46.75 | 48.39 | 333,437 | +0.45(+0.94%) |
Oct 12, 2018 | 48.29 | 48.65 | 46.53 | 47.94 | 424,600 | +1.15(+2.46%) |
Oct 11, 2018 | 47.11 | 47.85 | 46.24 | 46.79 | 558,132 | -0.49(-1.04%) |
Oct 10, 2018 | 49.72 | 50.15 | 47.09 | 47.28 | 458,489 | -2.06(-4.18%) |
Oct 09, 2018 | 48.39 | 50.41 | 48.31 | 49.34 | 516,136 | +0.73(+1.50%) |
Oct 08, 2018 | 48.45 | 49.83 | 47.74 | 48.61 | 496,868 | -0.01(-0.02%) |
Oct 05, 2018 | 48.98 | 51.10 | 46.87 | 48.62 | 828,700 | -0.40(-0.82%) |
Oct 04, 2018 | 50.55 | 50.70 | 48.32 | 49.02 | 654,911 | -1.90(-3.73%) |
Oct 03, 2018 | 51.13 | 51.28 | 48.59 | 50.92 | 988,780 | -0.02(-0.04%) |
Oct 02, 2018 | 54.08 | 54.67 | 50.87 | 50.94 | 620,512 | -2.90(-5.39%) |
Oct 01, 2018 | 54.57 | 56.31 | 53.54 | 53.84 | 453,210 | -0.71(-1.30%) |
Sep 28, 2018 | 54.84 | 55.34 | 53.68 | 54.55 | 373,700 | -0.30(-0.55%) |
Sep 27, 2018 | 55.09 | 55.58 | 54.36 | 54.85 | 338,945 | -0.24(-0.44%) |
Sep 26, 2018 | 57.90 | 57.94 | 54.93 | 55.09 | 390,535 | -2.42(-4.21%) |
Sep 25, 2018 | 56.06 | 57.91 | 55.75 | 57.51 | 692,299 | +1.48(+2.64%) |
Sep 24, 2018 | 56.00 | 56.60 | 55.28 | 56.03 | 435,413 | +0.48(+0.86%) |
Sep 21, 2018 | 57.86 | 57.90 | 54.40 | 55.55 | 1,185,100 | -1.63(-2.85%) |
Sep 20, 2018 | 57.05 | 57.91 | 56.43 | 57.18 | 435,064 | +0.55(+0.97%) |
Sep 19, 2018 | 58.20 | 58.53 | 56.31 | 56.63 | 381,099 | -1.43(-2.46%) |
Sep 18, 2018 | 57.14 | 58.75 | 56.63 | 58.06 | 435,480 | +0.95(+1.66%) |
Sep 17, 2018 | 58.68 | 59.23 | 56.50 | 57.11 | 537,836 | -1.84(-3.12%) |
Sep 14, 2018 | 59.20 | 60.77 | 58.41 | 58.95 | 440,400 | -0.09(-0.15%) |
Sep 13, 2018 | 59.94 | 60.26 | 58.01 | 59.04 | 318,631 | -0.55(-0.92%) |
Sep 12, 2018 | 59.58 | 60.38 | 58.15 | 59.59 | 356,280 | +0.04(+0.07%) |
Sep 11, 2018 | 61.19 | 61.38 | 59.18 | 59.55 | 368,817 | -1.64(-2.68%) |
Sep 10, 2018 | 61.15 | 62.00 | 60.00 | 61.19 | 355,149 | +0.51(+0.84%) |
Sep 07, 2018 | 59.69 | 62.44 | 59.04 | 60.68 | 497,900 | +0.73(+1.22%) |
Sep 06, 2018 | 62.70 | 62.70 | 59.77 | 59.95 | 518,959 | -2.71(-4.32%) |
Sep 05, 2018 | 62.95 | 63.00 | 61.62 | 62.66 | 358,654 | -0.15(-0.24%) |