Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.39 | 47.80 | 47.32 | 47.76 | 1,475,035 | +0.29(+0.60%) |
Nov 29, 2018 | 47.41 | 47.76 | 47.17 | 47.48 | 1,287,687 | -0.10(-0.21%) |
Nov 28, 2018 | 46.86 | 47.63 | 46.59 | 47.58 | 1,729,804 | +0.91(+1.96%) |
Nov 27, 2018 | 46.59 | 46.79 | 46.45 | 46.67 | 1,740,323 | -0.14(-0.30%) |
Nov 26, 2018 | 46.55 | 46.81 | 46.48 | 46.80 | 1,240,364 | +0.68(+1.48%) |
Nov 23, 2018 | 45.85 | 46.40 | 45.85 | 46.12 | 511,886 | -0.06(-0.14%) |
Nov 21, 2018 | 46.19 | 46.19 | 46.19 | 0 | +0.41(+0.89%) | |
Nov 20, 2018 | 45.85 | 46.25 | 45.60 | 45.78 | 1,722,005 | -0.71(-1.53%) |
Nov 19, 2018 | 47.20 | 47.33 | 46.35 | 46.49 | 1,392,607 | -0.81(-1.72%) |
Nov 16, 2018 | 46.97 | 47.43 | 46.88 | 47.30 | 767,721 | +0.15(+0.31%) |
Nov 15, 2018 | 46.43 | 47.25 | 46.21 | 47.16 | 1,081,309 | +0.45(+0.97%) |
Nov 14, 2018 | 47.41 | 47.48 | 46.45 | 46.70 | 917,637 | -0.34(-0.73%) |
Nov 13, 2018 | 47.15 | 47.57 | 46.93 | 47.04 | 901,123 | +0.03(+0.06%) |
Nov 12, 2018 | 47.76 | 47.86 | 46.96 | 47.02 | 813,833 | -0.81(-1.70%) |
Nov 09, 2018 | 48.01 | 48.11 | 47.52 | 47.83 | 1,163,673 | -0.50(-1.03%) |
Nov 08, 2018 | 48.34 | 48.52 | 48.17 | 48.33 | 680,188 | -0.15(-0.30%) |
Nov 07, 2018 | 48.08 | 48.49 | 47.86 | 48.47 | 981,620 | +0.74(+1.55%) |
Nov 06, 2018 | 47.42 | 47.74 | 47.41 | 47.74 | 1,111,362 | +0.31(+0.66%) |
Nov 05, 2018 | 47.30 | 47.54 | 47.07 | 47.42 | 848,478 | +0.20(+0.43%) |
Nov 02, 2018 | 47.66 | 47.79 | 46.85 | 47.22 | 1,202,282 | -0.15(-0.31%) |
Nov 01, 2018 | 46.74 | 47.43 | 46.66 | 47.37 | 899,723 | +0.75(+1.60%) |
Oct 31, 2018 | 46.60 | 47.04 | 46.52 | 46.62 | 1,694,912 | +0.48(+1.04%) |
Oct 30, 2018 | 45.35 | 46.20 | 45.34 | 46.14 | 1,093,134 | +0.84(+1.85%) |
Oct 29, 2018 | 45.99 | 46.30 | 44.76 | 45.30 | 1,891,690 | -0.06(-0.14%) |
Oct 26, 2018 | 45.47 | 45.94 | 44.81 | 45.37 | 2,617,236 | -0.73(-1.59%) |
Oct 25, 2018 | 45.74 | 46.39 | 45.53 | 46.10 | 1,102,642 | +0.63(+1.39%) |
Oct 24, 2018 | 46.82 | 46.97 | 45.42 | 45.47 | 1,769,148 | -1.37(-2.93%) |
Oct 23, 2018 | 46.48 | 47.08 | 46.00 | 46.84 | 1,790,695 | -0.32(-0.67%) |
Oct 22, 2018 | 47.55 | 47.61 | 47.10 | 47.16 | 1,219,204 | -0.28(-0.58%) |
Oct 19, 2018 | 47.84 | 48.10 | 47.35 | 47.43 | 1,097,085 | -0.25(-0.53%) |
Oct 18, 2018 | 48.16 | 48.30 | 47.48 | 47.69 | 766,189 | -0.65(-1.34%) |
Oct 17, 2018 | 48.45 | 48.45 | 47.86 | 48.33 | 1,010,429 | -0.15(-0.31%) |
Oct 16, 2018 | 47.75 | 48.54 | 47.56 | 48.48 | 900,976 | +1.01(+2.14%) |
Oct 15, 2018 | 47.34 | 47.82 | 47.30 | 47.47 | 877,403 | +0.08(+0.18%) |
Oct 12, 2018 | 47.66 | 47.68 | 46.81 | 47.39 | 1,506,594 | +0.44(+0.93%) |
Oct 11, 2018 | 47.72 | 48.07 | 46.81 | 46.95 | 2,066,841 | -0.98(-2.05%) |
Oct 10, 2018 | 49.28 | 49.31 | 47.90 | 47.93 | 1,171,707 | -1.44(-2.92%) |
Oct 09, 2018 | 49.54 | 49.71 | 49.36 | 49.38 | 791,476 | -0.26(-0.52%) |
Oct 08, 2018 | 49.63 | 49.74 | 49.33 | 49.63 | 847,493 | -0.14(-0.28%) |
Oct 05, 2018 | 50.08 | 50.21 | 49.48 | 49.77 | 727,486 | -0.28(-0.55%) |
Oct 04, 2018 | 50.44 | 50.49 | 49.82 | 50.05 | 1,061,795 | -0.52(-1.03%) |
Oct 03, 2018 | 50.69 | 50.77 | 50.49 | 50.57 | 794,838 | +0.10(+0.20%) |
Oct 02, 2018 | 50.68 | 50.73 | 50.44 | 50.47 | 661,192 | -0.20(-0.39%) |
Oct 01, 2018 | 51.06 | 51.06 | 50.56 | 50.67 | 589,844 | -0.16(-0.31%) |
Sep 28, 2018 | 50.60 | 50.94 | 50.60 | 50.83 | 635,519 | +0.15(+0.30%) |
Sep 27, 2018 | 50.72 | 50.90 | 50.63 | 50.68 | 477,958 | +0.01(+0.02%) |
Sep 26, 2018 | 51.00 | 51.12 | 50.63 | 50.67 | 613,092 | -0.30(-0.59%) |
Sep 25, 2018 | 51.14 | 51.15 | 50.93 | 50.97 | 592,231 | -0.05(-0.09%) |
Sep 24, 2018 | 51.28 | 51.28 | 50.91 | 51.01 | 889,655 | -0.32(-0.63%) |
Sep 21, 2018 | 51.51 | 51.56 | 51.32 | 51.34 | 700,114 | -0.03(-0.06%) |
Sep 20, 2018 | 51.24 | 51.42 | 51.18 | 51.37 | 557,413 | +0.31(+0.60%) |
Sep 19, 2018 | 51.18 | 51.33 | 51.01 | 51.06 | 709,313 | -0.12(-0.24%) |
Sep 18, 2018 | 51.00 | 51.26 | 50.96 | 51.18 | 671,206 | +0.23(+0.46%) |
Sep 17, 2018 | 51.32 | 51.32 | 50.91 | 50.95 | 741,938 | -0.37(-0.72%) |
Sep 14, 2018 | 51.25 | 51.41 | 51.15 | 51.32 | 871,108 | +0.12(+0.24%) |
Sep 13, 2018 | 51.20 | 51.32 | 51.10 | 51.20 | 669,819 | +0.16(+0.32%) |
Sep 12, 2018 | 50.97 | 51.10 | 50.73 | 51.04 | 604,645 | +0.04(+0.07%) |
Sep 11, 2018 | 50.79 | 51.11 | 50.69 | 51.00 | 537,138 | +0.08(+0.16%) |
Sep 10, 2018 | 50.92 | 50.99 | 50.84 | 50.92 | 516,444 | +0.23(+0.46%) |
Sep 07, 2018 | 50.72 | 50.96 | 50.62 | 50.68 | 614,181 | -0.22(-0.42%) |
Sep 06, 2018 | 51.09 | 51.16 | 50.79 | 50.90 | 587,502 | -0.16(-0.31%) |
Sep 05, 2018 | 51.07 | 51.14 | 50.73 | 51.06 | 605,998 | -0.11(-0.21%) |