Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.94 | 51.32 | 50.94 | 51.27 | 6,186 | -0.06(-0.11%) |
Nov 29, 2018 | 51.21 | 51.43 | 51.11 | 51.33 | 8,658 | -0.19(-0.36%) |
Nov 28, 2018 | 50.78 | 51.51 | 50.78 | 51.51 | 5,913 | +0.97(+1.93%) |
Nov 27, 2018 | 50.62 | 50.62 | 50.20 | 50.54 | 18,535 | -0.08(-0.17%) |
Nov 26, 2018 | 50.59 | 51.06 | 50.41 | 50.62 | 8,811 | +0.39(+0.77%) |
Nov 23, 2018 | 50.10 | 50.34 | 49.91 | 50.24 | 1,386 | -0.10(-0.20%) |
Nov 21, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.22(+0.44%) | |
Nov 20, 2018 | 49.89 | 50.34 | 49.74 | 50.12 | 11,839 | -0.96(-1.87%) |
Nov 19, 2018 | 51.91 | 51.91 | 50.85 | 51.07 | 7,537 | -0.88(-1.70%) |
Nov 16, 2018 | 51.75 | 52.20 | 51.68 | 51.95 | 15,894 | +0.16(+0.31%) |
Nov 15, 2018 | 51.23 | 51.97 | 51.23 | 51.79 | 19,577 | +0.43(+0.83%) |
Nov 14, 2018 | 51.90 | 52.14 | 51.15 | 51.36 | 23,542 | -0.48(-0.92%) |
Nov 13, 2018 | 52.15 | 52.38 | 51.84 | 51.84 | 11,538 | -0.08(-0.14%) |
Nov 12, 2018 | 52.66 | 52.66 | 51.92 | 51.92 | 89,864 | -0.56(-1.07%) |
Nov 09, 2018 | 52.60 | 52.60 | 52.23 | 52.48 | 196,702 | -0.04(-0.07%) |
Nov 08, 2018 | 52.80 | 52.87 | 52.52 | 52.52 | 29,499 | +0.05(+0.09%) |
Nov 07, 2018 | 51.88 | 52.50 | 51.88 | 52.47 | 8,811 | +1.20(+2.34%) |
Nov 06, 2018 | 51.08 | 51.30 | 51.05 | 51.27 | 56,513 | +0.54(+1.07%) |
Nov 05, 2018 | 50.92 | 50.92 | 50.29 | 50.73 | 5,924 | +0.08(+0.17%) |
Nov 02, 2018 | 51.19 | 51.19 | 50.56 | 50.64 | 5,120 | -0.41(-0.81%) |
Nov 01, 2018 | 49.84 | 51.05 | 49.84 | 51.05 | 219,430 | +2.01(+4.09%) |
Oct 31, 2018 | 48.90 | 49.27 | 48.77 | 49.05 | 2,754 | +0.52(+1.07%) |
Oct 30, 2018 | 48.18 | 48.53 | 47.95 | 48.53 | 14,344 | +0.47(+0.99%) |
Oct 29, 2018 | 48.85 | 49.00 | 47.65 | 48.05 | 10,607 | -0.29(-0.60%) |
Oct 26, 2018 | 48.35 | 48.70 | 47.85 | 48.34 | 16,747 | -0.59(-1.20%) |
Oct 25, 2018 | 48.59 | 49.11 | 48.55 | 48.93 | 24,066 | +0.41(+0.84%) |
Oct 24, 2018 | 50.16 | 50.16 | 48.52 | 48.52 | 11,179 | -1.70(-3.38%) |
Oct 23, 2018 | 49.91 | 50.26 | 49.48 | 50.22 | 14,764 | -0.65(-1.27%) |
Oct 22, 2018 | 50.95 | 51.04 | 50.59 | 50.87 | 17,225 | +0.30(+0.59%) |
Oct 19, 2018 | 50.64 | 50.83 | 50.49 | 50.57 | 4,800 | +0.13(+0.26%) |
Oct 18, 2018 | 50.74 | 50.92 | 50.25 | 50.44 | 6,291 | -0.36(-0.71%) |
Oct 17, 2018 | 51.11 | 51.11 | 50.63 | 50.80 | 8,948 | -0.45(-0.87%) |
Oct 16, 2018 | 50.76 | 51.28 | 50.76 | 51.24 | 10,851 | +0.84(+1.66%) |
Oct 15, 2018 | 50.54 | 50.64 | 50.29 | 50.41 | 4,497 | +0.04(+0.07%) |
Oct 12, 2018 | 50.13 | 50.44 | 49.97 | 50.37 | 20,160 | +0.88(+1.78%) |
Oct 11, 2018 | 49.90 | 50.04 | 49.39 | 49.49 | 25,011 | -0.67(-1.35%) |
Oct 10, 2018 | 51.22 | 51.22 | 50.16 | 50.16 | 9,269 | -1.27(-2.48%) |
Oct 09, 2018 | 51.22 | 51.47 | 51.15 | 51.44 | 21,001 | +0.01(+0.02%) |
Oct 08, 2018 | 51.64 | 51.64 | 50.88 | 51.43 | 17,508 | -0.64(-1.22%) |
Oct 05, 2018 | 52.34 | 52.34 | 51.58 | 52.07 | 3,626 | -0.03(-0.05%) |
Oct 04, 2018 | 52.37 | 52.53 | 51.92 | 52.09 | 39,884 | -0.53(-1.02%) |
Oct 03, 2018 | 52.91 | 53.19 | 52.57 | 52.63 | 28,400 | +0.08(+0.14%) |
Oct 02, 2018 | 52.68 | 52.68 | 52.31 | 52.55 | 54,528 | -0.14(-0.27%) |
Oct 01, 2018 | 53.04 | 53.04 | 52.55 | 52.69 | 40,950 | +0.19(+0.36%) |
Sep 28, 2018 | 52.51 | 52.87 | 52.50 | 52.51 | 106,565 | -0.21(-0.41%) |
Sep 27, 2018 | 52.99 | 53.17 | 52.72 | 52.72 | 7,591 | -0.54(-1.02%) |
Sep 26, 2018 | 53.89 | 53.89 | 53.27 | 53.27 | 10,172 | -0.67(-1.23%) |
Sep 25, 2018 | 54.26 | 54.34 | 53.93 | 53.93 | 24,863 | -0.15(-0.28%) |
Sep 24, 2018 | 54.33 | 54.33 | 53.92 | 54.08 | 4,242 | -0.30(-0.55%) |
Sep 21, 2018 | 54.62 | 54.74 | 54.38 | 54.38 | 5,226 | -0.25(-0.46%) |
Sep 20, 2018 | 54.43 | 54.63 | 54.37 | 54.63 | 6,378 | +0.54(+1.01%) |
Sep 19, 2018 | 54.30 | 54.30 | 54.09 | 54.09 | 4,574 | -0.07(-0.12%) |
Sep 18, 2018 | 53.80 | 54.36 | 53.80 | 54.16 | 7,686 | +0.41(+0.77%) |
Sep 17, 2018 | 53.97 | 54.37 | 53.73 | 53.74 | 15,154 | +0.53(+1.00%) |
Sep 14, 2018 | 53.01 | 53.21 | 53.01 | 53.21 | 746 | +0.04(+0.07%) |
Sep 13, 2018 | 52.96 | 53.17 | 52.96 | 53.17 | 2,886 | +0.52(+0.98%) |
Sep 12, 2018 | 52.53 | 52.84 | 52.43 | 52.66 | 11,458 | +0.04(+0.07%) |
Sep 11, 2018 | 52.15 | 52.62 | 52.15 | 52.62 | 3,087 | +0.55(+1.06%) |
Sep 10, 2018 | 52.00 | 52.17 | 51.97 | 52.07 | 14,200 | +0.16(+0.31%) |
Sep 07, 2018 | 51.85 | 52.05 | 51.85 | 51.91 | 10,667 | -0.38(-0.74%) |
Sep 06, 2018 | 52.50 | 52.70 | 52.07 | 52.29 | 71,303 | +0.06(+0.11%) |
Sep 05, 2018 | 52.66 | 52.66 | 52.23 | 52.23 | 109,756 | -0.67(-1.28%) |