Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.12 | 58.14 | 56.12 | 58.04 | 1,724,684 | +1.92(+3.42%) |
Nov 29, 2018 | 55.98 | 56.88 | 55.91 | 56.12 | 1,714,481 | -0.39(-0.69%) |
Nov 28, 2018 | 54.66 | 56.74 | 53.82 | 56.51 | 3,472,452 | +3.32(+6.25%) |
Nov 27, 2018 | 52.90 | 56.13 | 52.25 | 53.19 | 8,754,211 | +7.04(+15.26%) |
Nov 26, 2018 | 46.91 | 47.19 | 46.05 | 46.14 | 673,965 | -0.53(-1.12%) |
Nov 23, 2018 | 46.08 | 46.86 | 45.94 | 46.67 | 443,572 | +0.64(+1.40%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +1.55(+3.48%) | |
Nov 20, 2018 | 45.82 | 46.40 | 44.42 | 44.48 | 1,693,167 | -1.86(-4.00%) |
Nov 19, 2018 | 47.47 | 47.47 | 46.16 | 46.33 | 1,303,312 | -1.13(-2.38%) |
Nov 16, 2018 | 47.57 | 47.82 | 46.69 | 47.47 | 839,749 | -0.60(-1.24%) |
Nov 15, 2018 | 47.76 | 48.15 | 46.95 | 48.06 | 751,271 | +0.32(+0.66%) |
Nov 14, 2018 | 48.88 | 48.96 | 47.50 | 47.75 | 763,336 | -0.60(-1.24%) |
Nov 13, 2018 | 48.19 | 48.72 | 47.95 | 48.34 | 919,034 | +0.41(+0.85%) |
Nov 12, 2018 | 47.89 | 48.67 | 47.43 | 47.94 | 723,380 | -0.03(-0.06%) |
Nov 09, 2018 | 48.27 | 48.87 | 47.68 | 47.96 | 1,947,631 | -0.31(-0.64%) |
Nov 08, 2018 | 48.24 | 48.86 | 47.99 | 48.27 | 1,138,476 | -0.06(-0.13%) |
Nov 07, 2018 | 48.79 | 48.83 | 48.22 | 48.34 | 874,576 | -0.21(-0.43%) |
Nov 06, 2018 | 48.72 | 48.91 | 47.94 | 48.54 | 448,064 | -0.25(-0.52%) |
Nov 05, 2018 | 48.56 | 49.23 | 47.76 | 48.80 | 953,834 | +0.20(+0.41%) |
Nov 02, 2018 | 47.77 | 49.33 | 47.52 | 48.60 | 1,842,676 | +1.19(+2.50%) |
Nov 01, 2018 | 47.32 | 47.75 | 46.76 | 47.41 | 2,081,143 | +0.43(+0.92%) |
Oct 31, 2018 | 48.15 | 48.53 | 46.53 | 46.98 | 1,749,710 | -0.78(-1.63%) |
Oct 30, 2018 | 46.16 | 48.24 | 45.75 | 47.76 | 1,829,276 | +0.61(+1.29%) |
Oct 29, 2018 | 48.29 | 48.62 | 46.33 | 47.15 | 1,444,231 | -0.39(-0.82%) |
Oct 26, 2018 | 47.96 | 48.28 | 46.28 | 47.54 | 1,808,648 | -0.64(-1.33%) |
Oct 25, 2018 | 44.35 | 48.42 | 44.35 | 48.18 | 4,986,955 | +5.01(+11.62%) |
Oct 24, 2018 | 45.80 | 46.14 | 43.09 | 43.17 | 2,644,217 | -2.62(-5.73%) |
Oct 23, 2018 | 45.86 | 46.05 | 44.23 | 45.79 | 1,556,487 | -0.40(-0.86%) |
Oct 22, 2018 | 45.59 | 46.56 | 45.59 | 46.19 | 1,040,527 | +0.23(+0.49%) |
Oct 19, 2018 | 45.01 | 46.08 | 44.50 | 45.96 | 1,000,827 | +0.89(+1.97%) |
Oct 18, 2018 | 46.13 | 46.16 | 44.90 | 45.08 | 1,049,819 | -1.06(-2.30%) |
Oct 17, 2018 | 46.39 | 46.71 | 45.21 | 46.14 | 1,499,627 | +0.54(+1.19%) |
Oct 16, 2018 | 44.79 | 45.94 | 44.42 | 45.59 | 1,649,209 | +1.25(+2.82%) |
Oct 15, 2018 | 42.63 | 44.64 | 42.02 | 44.34 | 1,700,154 | +1.74(+4.08%) |
Oct 12, 2018 | 42.84 | 44.13 | 42.16 | 42.61 | 2,544,216 | +0.52(+1.23%) |
Oct 11, 2018 | 42.22 | 42.54 | 41.33 | 42.09 | 1,960,421 | +1.44(+3.54%) |
Oct 10, 2018 | 39.44 | 41.66 | 38.77 | 40.65 | 2,418,047 | +0.98(+2.46%) |
Oct 09, 2018 | 39.67 | 40.33 | 39.61 | 39.67 | 1,120,932 | -0.11(-0.27%) |
Oct 08, 2018 | 39.37 | 40.23 | 39.16 | 39.78 | 1,141,461 | -0.40(-0.99%) |
Oct 05, 2018 | 40.24 | 40.67 | 39.94 | 40.18 | 658,122 | -0.04(-0.09%) |
Oct 04, 2018 | 40.50 | 40.92 | 40.05 | 40.22 | 802,676 | -0.38(-0.94%) |
Oct 03, 2018 | 40.41 | 41.10 | 40.10 | 40.60 | 924,660 | +0.28(+0.70%) |
Oct 02, 2018 | 40.97 | 40.97 | 40.01 | 40.32 | 1,265,244 | -0.91(-2.20%) |
Oct 01, 2018 | 42.45 | 42.63 | 40.95 | 41.22 | 909,129 | -1.29(-3.04%) |
Sep 28, 2018 | 42.97 | 43.24 | 41.72 | 42.51 | 1,101,363 | -0.55(-1.28%) |
Sep 27, 2018 | 42.97 | 43.74 | 42.97 | 43.07 | 576,821 | +0.28(+0.66%) |
Sep 26, 2018 | 42.54 | 43.10 | 42.42 | 42.79 | 722,428 | +0.40(+0.94%) |
Sep 25, 2018 | 42.32 | 42.56 | 41.26 | 42.39 | 908,292 | +0.34(+0.82%) |
Sep 24, 2018 | 43.48 | 43.70 | 41.87 | 42.04 | 1,606,121 | -1.67(-3.81%) |
Sep 21, 2018 | 43.82 | 44.24 | 43.60 | 43.71 | 1,142,019 | -0.17(-0.39%) |
Sep 20, 2018 | 44.52 | 44.60 | 43.64 | 43.88 | 746,116 | -0.48(-1.08%) |
Sep 19, 2018 | 43.78 | 44.42 | 43.65 | 44.36 | 1,323,399 | +0.62(+1.41%) |
Sep 18, 2018 | 44.60 | 44.79 | 43.67 | 43.75 | 1,363,420 | -0.85(-1.91%) |
Sep 17, 2018 | 44.58 | 44.92 | 44.27 | 44.60 | 621,181 | +0.06(+0.14%) |
Sep 14, 2018 | 44.42 | 44.69 | 44.04 | 44.53 | 771,473 | +0.10(+0.22%) |
Sep 13, 2018 | 44.21 | 44.80 | 43.99 | 44.43 | 955,874 | +0.27(+0.62%) |
Sep 12, 2018 | 44.14 | 44.51 | 43.79 | 44.16 | 1,398,046 | +0.29(+0.66%) |
Sep 11, 2018 | 43.52 | 43.95 | 43.47 | 43.87 | 555,372 | +0.18(+0.41%) |
Sep 10, 2018 | 43.35 | 44.04 | 42.92 | 43.69 | 986,972 | +0.62(+1.43%) |
Sep 07, 2018 | 42.80 | 43.76 | 42.80 | 43.08 | 890,348 | +0.08(+0.19%) |
Sep 06, 2018 | 42.90 | 43.91 | 42.61 | 42.99 | 1,587,474 | -0.01(-0.02%) |
Sep 05, 2018 | 43.33 | 43.79 | 42.89 | 43.00 | 1,409,048 | -0.31(-0.71%) |