Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.65 | 44.16 | 43.02 | 43.46 | 813,296 | -0.19(-0.44%) |
Nov 29, 2018 | 43.31 | 44.74 | 43.29 | 43.65 | 1,400,405 | +0.29(+0.67%) |
Nov 28, 2018 | 45.96 | 46.77 | 42.99 | 43.36 | 2,996,756 | -3.52(-7.51%) |
Nov 27, 2018 | 51.96 | 53.29 | 44.01 | 46.88 | 6,873,696 | -5.34(-10.23%) |
Nov 26, 2018 | 52.32 | 52.70 | 51.73 | 52.22 | 612,270 | +0.34(+0.66%) |
Nov 23, 2018 | 51.45 | 52.68 | 51.18 | 51.88 | 197,333 | -0.12(-0.23%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | -0.70(-1.32%) | |
Nov 20, 2018 | 51.20 | 53.31 | 50.87 | 52.70 | 799,790 | +0.71(+1.36%) |
Nov 19, 2018 | 53.15 | 53.15 | 50.80 | 51.99 | 973,022 | -1.37(-2.56%) |
Nov 16, 2018 | 52.98 | 54.41 | 51.72 | 53.36 | 1,299,066 | -0.11(-0.20%) |
Nov 15, 2018 | 50.93 | 54.84 | 49.72 | 53.47 | 2,620,498 | +2.54(+5.00%) |
Nov 14, 2018 | 50.67 | 51.41 | 50.36 | 50.92 | 502,887 | +0.41(+0.81%) |
Nov 13, 2018 | 50.67 | 51.04 | 49.89 | 50.51 | 528,636 | -0.12(-0.23%) |
Nov 12, 2018 | 49.73 | 51.47 | 49.33 | 50.63 | 771,119 | +0.63(+1.27%) |
Nov 09, 2018 | 50.06 | 50.44 | 48.99 | 50.00 | 844,768 | -0.17(-0.34%) |
Nov 08, 2018 | 50.17 | 51.25 | 49.31 | 50.17 | 761,808 | -0.70(-1.38%) |
Nov 07, 2018 | 48.71 | 51.47 | 48.71 | 50.87 | 1,975,414 | +2.64(+5.48%) |
Nov 06, 2018 | 48.95 | 49.68 | 47.64 | 48.23 | 1,777,566 | -0.95(-1.93%) |
Nov 05, 2018 | 49.85 | 50.05 | 49.03 | 49.17 | 569,076 | -0.38(-0.76%) |
Nov 02, 2018 | 49.56 | 50.27 | 48.45 | 49.55 | 776,862 | +0.16(+0.33%) |
Nov 01, 2018 | 49.45 | 50.22 | 49.27 | 49.39 | 635,417 | +0.20(+0.40%) |
Oct 31, 2018 | 48.70 | 50.01 | 48.12 | 49.19 | 1,128,901 | +0.79(+1.64%) |
Oct 30, 2018 | 44.18 | 48.58 | 43.66 | 48.40 | 3,417,599 | +4.32(+9.80%) |
Oct 29, 2018 | 46.60 | 46.87 | 43.53 | 44.08 | 1,044,220 | -2.08(-4.51%) |
Oct 26, 2018 | 47.17 | 47.17 | 45.78 | 46.16 | 669,208 | -1.27(-2.68%) |
Oct 25, 2018 | 47.16 | 48.11 | 46.89 | 47.43 | 562,366 | +0.66(+1.41%) |
Oct 24, 2018 | 46.86 | 47.83 | 46.69 | 46.78 | 554,114 | -0.10(-0.21%) |
Oct 23, 2018 | 46.60 | 47.37 | 46.21 | 46.87 | 564,739 | -0.21(-0.44%) |
Oct 22, 2018 | 48.56 | 48.67 | 47.01 | 47.08 | 618,003 | -0.22(-0.46%) |
Oct 19, 2018 | 47.86 | 48.57 | 47.15 | 47.30 | 778,636 | -0.88(-1.83%) |
Oct 18, 2018 | 48.53 | 49.08 | 47.95 | 48.18 | 790,290 | -0.36(-0.74%) |
Oct 17, 2018 | 47.15 | 48.67 | 46.87 | 48.54 | 807,507 | +1.33(+2.83%) |
Oct 16, 2018 | 47.06 | 47.69 | 46.37 | 47.21 | 1,076,144 | +0.30(+0.63%) |
Oct 15, 2018 | 48.45 | 48.54 | 46.88 | 46.91 | 827,942 | -0.81(-1.70%) |
Oct 12, 2018 | 47.70 | 48.18 | 46.48 | 47.72 | 1,509,156 | +0.44(+0.93%) |
Oct 11, 2018 | 48.53 | 48.66 | 47.07 | 47.28 | 1,362,709 | -1.43(-2.94%) |
Oct 10, 2018 | 49.08 | 49.47 | 48.14 | 48.71 | 1,634,424 | -0.80(-1.62%) |
Oct 09, 2018 | 48.32 | 49.58 | 48.22 | 49.52 | 4,002,350 | +4.04(+8.89%) |
Oct 08, 2018 | 44.33 | 45.59 | 44.33 | 45.48 | 734,766 | +0.06(+0.14%) |
Oct 05, 2018 | 45.24 | 45.76 | 44.52 | 45.41 | 753,912 | -0.14(-0.30%) |
Oct 04, 2018 | 44.70 | 45.94 | 44.70 | 45.55 | 1,193,872 | +0.65(+1.45%) |
Oct 03, 2018 | 45.10 | 45.79 | 44.87 | 44.90 | 812,024 | -0.33(-0.74%) |
Oct 02, 2018 | 45.71 | 45.91 | 44.43 | 45.23 | 1,133,321 | +0.79(+1.79%) |
Oct 01, 2018 | 46.71 | 46.86 | 44.02 | 44.44 | 1,515,300 | -1.81(-3.92%) |
Sep 28, 2018 | 46.14 | 46.38 | 45.75 | 46.25 | 1,446,847 | +0.20(+0.43%) |
Sep 27, 2018 | 45.39 | 46.14 | 45.04 | 46.05 | 1,842,666 | +0.83(+1.83%) |
Sep 26, 2018 | 41.84 | 46.24 | 41.22 | 45.22 | 10,328,603 | +3.54(+8.50%) |
Sep 25, 2018 | 41.84 | 42.40 | 41.66 | 41.68 | 856,742 | -0.10(-0.24%) |
Sep 24, 2018 | 41.56 | 41.82 | 40.51 | 41.78 | 1,310,258 | +0.08(+0.19%) |
Sep 21, 2018 | 42.24 | 42.75 | 41.68 | 41.70 | 1,332,430 | -0.43(-1.03%) |
Sep 20, 2018 | 42.29 | 42.74 | 41.84 | 42.13 | 1,098,178 | +0.10(+0.24%) |
Sep 19, 2018 | 41.72 | 42.18 | 41.67 | 42.03 | 899,911 | +0.24(+0.58%) |
Sep 18, 2018 | 41.79 | 42.09 | 41.72 | 41.79 | 885,475 | -0.05(-0.11%) |
Sep 17, 2018 | 42.25 | 42.25 | 41.68 | 41.83 | 844,971 | -0.41(-0.98%) |
Sep 14, 2018 | 42.32 | 42.39 | 41.69 | 42.25 | 661,669 | -0.13(-0.30%) |
Sep 13, 2018 | 42.09 | 42.39 | 41.74 | 42.37 | 543,897 | +0.53(+1.27%) |
Sep 12, 2018 | 42.17 | 42.37 | 41.81 | 41.84 | 886,177 | -0.32(-0.77%) |
Sep 11, 2018 | 41.72 | 42.57 | 41.50 | 42.17 | 1,311,181 | +0.23(+0.54%) |
Sep 10, 2018 | 41.45 | 42.02 | 40.99 | 41.94 | 1,047,572 | +0.53(+1.29%) |
Sep 07, 2018 | 41.03 | 41.76 | 40.65 | 41.41 | 1,123,995 | -0.24(-0.58%) |
Sep 06, 2018 | 41.69 | 41.89 | 41.44 | 41.65 | 626,201 | +0.14(+0.35%) |
Sep 05, 2018 | 41.29 | 41.67 | 41.03 | 41.51 | 789,637 | +0.21(+0.50%) |