Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.99 | 49.48 | 47.99 | 49.28 | 611,351 | +1.04(+2.16%) |
Nov 29, 2018 | 48.66 | 49.14 | 48.07 | 48.24 | 426,738 | -0.76(-1.55%) |
Nov 28, 2018 | 48.28 | 49.01 | 47.54 | 49.00 | 371,451 | +0.72(+1.49%) |
Nov 27, 2018 | 48.48 | 48.81 | 48.03 | 48.28 | 630,805 | -0.43(-0.89%) |
Nov 26, 2018 | 48.91 | 49.55 | 48.62 | 48.71 | 316,222 | +0.43(+0.88%) |
Nov 23, 2018 | 47.63 | 48.89 | 47.63 | 48.29 | 150,548 | +0.25(+0.51%) |
Nov 21, 2018 | 48.04 | 48.04 | 48.04 | 0 | +0.08(+0.17%) | |
Nov 20, 2018 | 48.61 | 49.18 | 47.85 | 47.96 | 388,969 | -1.05(-2.14%) |
Nov 19, 2018 | 49.72 | 50.14 | 48.70 | 49.01 | 265,893 | -0.75(-1.51%) |
Nov 16, 2018 | 49.39 | 49.92 | 49.19 | 49.76 | 289,741 | +0.20(+0.41%) |
Nov 15, 2018 | 47.94 | 49.62 | 47.94 | 49.56 | 368,474 | +1.06(+2.20%) |
Nov 14, 2018 | 50.03 | 50.23 | 47.76 | 48.49 | 428,601 | -1.19(-2.39%) |
Nov 13, 2018 | 49.04 | 50.26 | 49.04 | 49.68 | 373,120 | +0.74(+1.51%) |
Nov 12, 2018 | 49.48 | 49.77 | 48.82 | 48.94 | 369,548 | -0.51(-1.03%) |
Nov 09, 2018 | 49.76 | 50.36 | 48.98 | 49.45 | 290,718 | -0.41(-0.82%) |
Nov 08, 2018 | 48.97 | 49.96 | 48.97 | 49.86 | 678,729 | +0.85(+1.74%) |
Nov 07, 2018 | 49.04 | 49.42 | 48.06 | 49.01 | 484,858 | -0.03(-0.07%) |
Nov 06, 2018 | 48.49 | 49.29 | 48.10 | 49.04 | 601,179 | +0.60(+1.23%) |
Nov 05, 2018 | 48.71 | 49.16 | 47.95 | 48.44 | 736,256 | -0.29(-0.60%) |
Nov 02, 2018 | 48.80 | 49.06 | 48.35 | 48.74 | 525,237 | +0.30(+0.62%) |
Nov 01, 2018 | 48.40 | 48.58 | 47.94 | 48.44 | 715,324 | +0.51(+1.07%) |
Oct 31, 2018 | 48.44 | 49.04 | 47.91 | 47.92 | 1,274,917 | +0.00(+0.00%) |
Oct 30, 2018 | 47.90 | 48.02 | 47.10 | 47.92 | 696,928 | +0.24(+0.50%) |
Oct 29, 2018 | 48.00 | 48.84 | 47.28 | 47.69 | 1,321,618 | +0.20(+0.41%) |
Oct 26, 2018 | 47.86 | 48.32 | 47.27 | 47.49 | 827,513 | -0.93(-1.92%) |
Oct 25, 2018 | 47.22 | 48.72 | 46.88 | 48.42 | 605,086 | +1.70(+3.64%) |
Oct 24, 2018 | 48.97 | 49.06 | 46.62 | 46.72 | 861,471 | -2.34(-4.77%) |
Oct 23, 2018 | 47.56 | 49.61 | 47.56 | 49.06 | 888,399 | +0.53(+1.09%) |
Oct 22, 2018 | 50.79 | 50.92 | 48.30 | 48.53 | 806,767 | -2.09(-4.14%) |
Oct 19, 2018 | 49.81 | 51.17 | 49.14 | 50.62 | 1,023,709 | +1.01(+2.04%) |
Oct 18, 2018 | 48.41 | 51.03 | 48.41 | 49.61 | 1,827,728 | +1.07(+2.20%) |
Oct 17, 2018 | 47.98 | 48.85 | 47.33 | 48.54 | 569,852 | +0.38(+0.79%) |
Oct 16, 2018 | 47.57 | 48.21 | 46.70 | 48.16 | 767,108 | +0.78(+1.65%) |
Oct 15, 2018 | 47.33 | 47.85 | 47.19 | 47.38 | 520,188 | -0.04(-0.09%) |
Oct 12, 2018 | 49.08 | 49.29 | 46.08 | 47.42 | 1,241,269 | -1.14(-2.35%) |
Oct 11, 2018 | 49.92 | 49.99 | 48.50 | 48.56 | 984,704 | -1.65(-3.29%) |
Oct 10, 2018 | 50.64 | 51.59 | 50.14 | 50.21 | 1,254,849 | -0.47(-0.93%) |
Oct 09, 2018 | 50.21 | 51.06 | 49.96 | 50.69 | 970,842 | +0.18(+0.35%) |
Oct 08, 2018 | 49.41 | 50.69 | 49.12 | 50.51 | 681,621 | +1.19(+2.41%) |
Oct 05, 2018 | 50.34 | 50.49 | 49.14 | 49.32 | 699,948 | -0.95(-1.90%) |
Oct 04, 2018 | 49.55 | 50.90 | 49.35 | 50.27 | 1,329,726 | +1.06(+2.15%) |
Oct 03, 2018 | 47.83 | 49.44 | 47.61 | 49.21 | 1,030,553 | +2.01(+4.26%) |
Oct 02, 2018 | 47.58 | 47.91 | 46.97 | 47.20 | 767,746 | -0.36(-0.75%) |
Oct 01, 2018 | 48.30 | 48.38 | 47.43 | 47.56 | 497,014 | -0.46(-0.97%) |
Sep 28, 2018 | 47.90 | 48.51 | 47.52 | 48.02 | 722,661 | -0.10(-0.20%) |
Sep 27, 2018 | 48.45 | 48.91 | 48.00 | 48.12 | 620,255 | -0.26(-0.54%) |
Sep 26, 2018 | 49.75 | 49.75 | 48.36 | 48.38 | 807,550 | -1.29(-2.59%) |
Sep 25, 2018 | 49.74 | 49.82 | 49.37 | 49.67 | 371,042 | +0.18(+0.36%) |
Sep 24, 2018 | 50.06 | 50.10 | 49.23 | 49.49 | 496,316 | -0.70(-1.40%) |
Sep 21, 2018 | 50.35 | 50.70 | 49.95 | 50.19 | 1,003,942 | -0.39(-0.77%) |
Sep 20, 2018 | 50.55 | 51.21 | 50.53 | 50.58 | 682,353 | +0.02(+0.03%) |
Sep 19, 2018 | 49.99 | 50.85 | 49.99 | 50.56 | 682,665 | +0.55(+1.09%) |
Sep 18, 2018 | 50.29 | 50.67 | 49.84 | 50.02 | 615,026 | -0.40(-0.79%) |
Sep 17, 2018 | 50.91 | 51.18 | 50.23 | 50.42 | 520,100 | -0.50(-0.98%) |
Sep 14, 2018 | 50.54 | 51.17 | 50.54 | 50.91 | 647,400 | +0.48(+0.95%) |
Sep 13, 2018 | 51.81 | 52.00 | 50.13 | 50.43 | 1,343,588 | -1.25(-2.41%) |
Sep 12, 2018 | 52.50 | 52.51 | 51.28 | 51.68 | 477,117 | -0.93(-1.76%) |
Sep 11, 2018 | 52.36 | 53.17 | 52.35 | 52.61 | 534,268 | +0.16(+0.31%) |
Sep 10, 2018 | 52.63 | 52.82 | 52.30 | 52.44 | 612,245 | +0.08(+0.16%) |
Sep 07, 2018 | 52.67 | 52.67 | 51.75 | 52.36 | 842,982 | -0.14(-0.26%) |
Sep 06, 2018 | 53.21 | 53.41 | 52.37 | 52.50 | 879,135 | -0.70(-1.32%) |
Sep 05, 2018 | 53.23 | 53.65 | 53.07 | 53.20 | 543,415 | -0.15(-0.27%) |