Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.95 | 45.34 | 44.89 | 45.30 | 372,142 | +0.32(+0.72%) |
Nov 29, 2018 | 44.89 | 45.21 | 44.79 | 44.98 | 541,730 | -0.02(-0.04%) |
Nov 28, 2018 | 44.36 | 45.00 | 44.20 | 44.99 | 317,833 | +0.79(+1.78%) |
Nov 27, 2018 | 43.77 | 44.21 | 43.67 | 44.21 | 483,909 | +0.28(+0.63%) |
Nov 26, 2018 | 43.88 | 44.06 | 43.68 | 43.93 | 210,412 | +0.42(+0.97%) |
Nov 23, 2018 | 43.29 | 43.77 | 43.29 | 43.51 | 76,443 | -0.04(-0.09%) |
Nov 21, 2018 | 43.55 | 43.55 | 43.55 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 43.87 | 44.06 | 43.49 | 43.60 | 411,585 | -0.59(-1.33%) |
Nov 19, 2018 | 44.68 | 44.71 | 44.07 | 44.19 | 365,242 | -0.52(-1.16%) |
Nov 16, 2018 | 44.49 | 44.92 | 44.48 | 44.71 | 412,450 | +0.04(+0.09%) |
Nov 15, 2018 | 44.01 | 44.68 | 43.71 | 44.67 | 525,873 | +0.38(+0.87%) |
Nov 14, 2018 | 44.77 | 44.85 | 44.06 | 44.29 | 417,075 | -0.24(-0.53%) |
Nov 13, 2018 | 44.61 | 44.92 | 44.36 | 44.52 | 277,757 | +0.08(+0.18%) |
Nov 12, 2018 | 44.87 | 44.90 | 44.38 | 44.44 | 235,364 | -0.49(-1.09%) |
Nov 09, 2018 | 45.09 | 45.15 | 44.70 | 44.94 | 259,664 | -0.23(-0.50%) |
Nov 08, 2018 | 44.95 | 45.29 | 44.95 | 45.16 | 268,779 | +0.10(+0.22%) |
Nov 07, 2018 | 44.54 | 45.08 | 44.48 | 45.06 | 262,048 | +0.85(+1.93%) |
Nov 06, 2018 | 43.87 | 44.24 | 43.87 | 44.21 | 1,035,924 | +0.21(+0.47%) |
Nov 05, 2018 | 43.77 | 44.11 | 43.77 | 44.00 | 88,678 | +0.34(+0.79%) |
Nov 02, 2018 | 44.23 | 44.23 | 43.34 | 43.66 | 355,754 | -0.30(-0.69%) |
Nov 01, 2018 | 43.42 | 44.01 | 43.38 | 43.96 | 263,251 | +0.73(+1.68%) |
Oct 31, 2018 | 43.54 | 43.64 | 43.15 | 43.24 | 256,588 | +0.00(+0.00%) |
Oct 30, 2018 | 42.68 | 43.27 | 42.64 | 43.24 | 677,159 | +0.62(+1.45%) |
Oct 29, 2018 | 42.95 | 43.38 | 42.07 | 42.62 | 218,334 | +0.12(+0.28%) |
Oct 26, 2018 | 42.72 | 42.96 | 42.13 | 42.50 | 288,165 | -0.77(-1.77%) |
Oct 25, 2018 | 42.91 | 43.59 | 42.71 | 43.27 | 156,298 | +0.49(+1.15%) |
Oct 24, 2018 | 44.06 | 44.13 | 42.71 | 42.77 | 230,892 | -1.31(-2.96%) |
Oct 23, 2018 | 43.76 | 44.30 | 43.53 | 44.08 | 813,021 | -0.27(-0.60%) |
Oct 22, 2018 | 44.76 | 44.76 | 44.26 | 44.35 | 705,542 | -0.36(-0.81%) |
Oct 19, 2018 | 44.73 | 45.15 | 44.63 | 44.71 | 160,420 | +0.09(+0.20%) |
Oct 18, 2018 | 45.06 | 45.17 | 44.42 | 44.62 | 213,617 | -0.50(-1.11%) |
Oct 17, 2018 | 45.01 | 45.33 | 44.78 | 45.12 | 154,819 | +0.13(+0.28%) |
Oct 16, 2018 | 44.32 | 45.05 | 44.27 | 44.99 | 212,110 | +0.85(+1.94%) |
Oct 15, 2018 | 44.01 | 44.52 | 44.00 | 44.14 | 149,372 | +0.07(+0.16%) |
Oct 12, 2018 | 43.93 | 44.23 | 43.56 | 44.07 | 241,037 | +0.55(+1.26%) |
Oct 11, 2018 | 44.42 | 44.61 | 43.29 | 43.52 | 310,488 | -1.03(-2.32%) |
Oct 10, 2018 | 45.45 | 45.45 | 44.51 | 44.55 | 245,690 | -1.00(-2.20%) |
Oct 09, 2018 | 45.59 | 45.74 | 45.46 | 45.55 | 161,573 | -0.10(-0.22%) |
Oct 08, 2018 | 45.41 | 45.70 | 45.39 | 45.65 | 52,726 | +0.15(+0.32%) |
Oct 05, 2018 | 45.69 | 45.81 | 45.29 | 45.51 | 92,119 | -0.14(-0.30%) |
Oct 04, 2018 | 45.88 | 45.93 | 45.38 | 45.64 | 80,740 | -0.28(-0.60%) |
Oct 03, 2018 | 46.13 | 46.23 | 45.87 | 45.92 | 127,619 | -0.07(-0.15%) |
Oct 02, 2018 | 45.94 | 46.12 | 45.88 | 45.99 | 223,852 | +0.07(+0.15%) |
Oct 01, 2018 | 46.11 | 46.19 | 45.84 | 45.92 | 73,729 | -0.01(-0.02%) |
Sep 28, 2018 | 45.77 | 45.99 | 45.77 | 45.93 | 67,995 | +0.09(+0.19%) |
Sep 27, 2018 | 45.79 | 46.11 | 45.77 | 45.84 | 60,384 | +0.07(+0.15%) |
Sep 26, 2018 | 45.82 | 46.15 | 45.76 | 45.77 | 92,427 | +0.01(+0.02%) |
Sep 25, 2018 | 46.05 | 46.05 | 45.74 | 45.76 | 89,738 | -0.20(-0.43%) |
Sep 24, 2018 | 46.20 | 46.20 | 45.90 | 45.96 | 67,999 | -0.41(-0.89%) |
Sep 21, 2018 | 46.50 | 46.52 | 46.35 | 46.37 | 63,211 | +0.02(+0.04%) |
Sep 20, 2018 | 46.04 | 46.43 | 46.04 | 46.35 | 128,353 | +0.41(+0.90%) |
Sep 19, 2018 | 45.91 | 46.07 | 45.89 | 45.94 | 365,068 | +0.03(+0.06%) |
Sep 18, 2018 | 45.72 | 46.03 | 45.62 | 45.91 | 208,879 | +0.17(+0.37%) |
Sep 17, 2018 | 45.79 | 45.88 | 45.70 | 45.74 | 49,367 | -0.09(-0.19%) |
Sep 14, 2018 | 45.88 | 45.89 | 45.74 | 45.83 | 185,562 | -0.02(-0.04%) |
Sep 13, 2018 | 45.73 | 45.85 | 45.67 | 45.85 | 212,739 | +0.25(+0.54%) |
Sep 12, 2018 | 45.32 | 45.64 | 45.29 | 45.60 | 215,047 | +0.29(+0.65%) |
Sep 11, 2018 | 45.31 | 45.42 | 45.19 | 45.31 | 53,028 | -0.10(-0.22%) |
Sep 10, 2018 | 45.37 | 45.55 | 45.37 | 45.41 | 75,360 | +0.14(+0.31%) |
Sep 07, 2018 | 45.03 | 45.29 | 45.01 | 45.27 | 56,085 | +0.04(+0.09%) |
Sep 06, 2018 | 45.21 | 45.27 | 45.01 | 45.23 | 100,760 | +0.01(+0.02%) |
Sep 05, 2018 | 44.98 | 45.23 | 44.98 | 45.22 | 89,628 | +0.14(+0.30%) |