Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.80 | 44.40 | 43.80 | 44.30 | 711,265 | +0.39(+0.88%) |
Nov 29, 2018 | 44.34 | 44.44 | 43.79 | 43.91 | 519,962 | -0.51(-1.15%) |
Nov 28, 2018 | 44.57 | 44.82 | 44.08 | 44.42 | 478,271 | -0.12(-0.28%) |
Nov 27, 2018 | 44.75 | 44.91 | 44.27 | 44.54 | 424,601 | -0.30(-0.68%) |
Nov 26, 2018 | 44.50 | 44.91 | 44.35 | 44.85 | 479,190 | +0.44(+1.00%) |
Nov 23, 2018 | 44.19 | 44.62 | 43.90 | 44.40 | 242,518 | +0.04(+0.09%) |
Nov 21, 2018 | 44.36 | 44.36 | 44.36 | 0 | +0.61(+1.39%) | |
Nov 20, 2018 | 44.13 | 44.39 | 43.33 | 43.76 | 731,410 | -0.48(-1.08%) |
Nov 19, 2018 | 43.55 | 44.61 | 43.48 | 44.23 | 1,002,615 | +0.57(+1.30%) |
Nov 16, 2018 | 43.24 | 43.73 | 42.87 | 43.66 | 842,431 | +0.66(+1.53%) |
Nov 15, 2018 | 42.75 | 43.29 | 42.15 | 43.01 | 996,919 | +0.16(+0.36%) |
Nov 14, 2018 | 44.73 | 44.78 | 42.79 | 42.85 | 929,773 | -1.72(-3.86%) |
Nov 13, 2018 | 44.45 | 45.09 | 44.45 | 44.57 | 1,030,994 | +0.16(+0.37%) |
Nov 12, 2018 | 44.62 | 45.10 | 44.35 | 44.40 | 674,322 | -0.14(-0.31%) |
Nov 09, 2018 | 43.81 | 45.00 | 43.72 | 44.54 | 629,575 | +0.48(+1.08%) |
Nov 08, 2018 | 44.69 | 44.87 | 43.88 | 44.07 | 726,037 | -0.70(-1.56%) |
Nov 07, 2018 | 44.58 | 44.89 | 43.68 | 44.77 | 810,832 | +0.40(+0.91%) |
Nov 06, 2018 | 44.13 | 44.39 | 43.21 | 44.36 | 1,256,844 | +0.21(+0.47%) |
Nov 05, 2018 | 41.98 | 44.51 | 41.95 | 44.16 | 1,943,071 | +2.06(+4.88%) |
Nov 02, 2018 | 44.62 | 44.93 | 41.76 | 42.10 | 2,440,499 | -3.14(-6.95%) |
Nov 01, 2018 | 44.79 | 45.36 | 44.56 | 45.24 | 775,366 | +0.58(+1.31%) |
Oct 31, 2018 | 45.21 | 45.29 | 44.44 | 44.66 | 1,252,178 | -0.64(-1.42%) |
Oct 30, 2018 | 44.93 | 45.66 | 44.82 | 45.30 | 596,055 | +0.47(+1.05%) |
Oct 29, 2018 | 45.36 | 45.79 | 44.54 | 44.83 | 839,614 | -0.54(-1.20%) |
Oct 26, 2018 | 45.42 | 45.69 | 44.64 | 45.38 | 971,288 | -0.29(-0.63%) |
Oct 25, 2018 | 46.49 | 46.49 | 45.25 | 45.66 | 737,064 | -0.76(-1.63%) |
Oct 24, 2018 | 46.93 | 47.42 | 46.40 | 46.42 | 639,081 | -0.39(-0.83%) |
Oct 23, 2018 | 46.72 | 47.02 | 45.95 | 46.81 | 829,485 | -0.16(-0.35%) |
Oct 22, 2018 | 47.73 | 48.21 | 46.92 | 46.97 | 781,640 | -0.94(-1.96%) |
Oct 19, 2018 | 47.19 | 48.16 | 47.02 | 47.91 | 504,851 | +0.73(+1.55%) |
Oct 18, 2018 | 47.18 | 47.64 | 46.89 | 47.18 | 436,774 | -0.09(-0.19%) |
Oct 17, 2018 | 47.42 | 47.49 | 46.82 | 47.27 | 385,211 | -0.19(-0.40%) |
Oct 16, 2018 | 47.09 | 47.64 | 46.62 | 47.46 | 461,663 | +0.76(+1.62%) |
Oct 15, 2018 | 45.67 | 47.26 | 45.54 | 46.70 | 704,573 | +0.64(+1.39%) |
Oct 12, 2018 | 47.12 | 47.12 | 45.76 | 46.06 | 654,373 | -0.81(-1.72%) |
Oct 11, 2018 | 47.80 | 47.98 | 46.86 | 46.86 | 969,242 | -1.12(-2.33%) |
Oct 10, 2018 | 48.21 | 48.66 | 47.96 | 47.98 | 773,662 | -0.14(-0.29%) |
Oct 09, 2018 | 47.70 | 48.46 | 47.50 | 48.12 | 449,912 | +0.40(+0.84%) |
Oct 08, 2018 | 46.98 | 47.86 | 46.91 | 47.72 | 435,072 | +0.69(+1.47%) |
Oct 05, 2018 | 46.68 | 47.28 | 46.68 | 47.03 | 447,352 | +0.33(+0.70%) |
Oct 04, 2018 | 46.49 | 46.82 | 46.26 | 46.70 | 632,789 | +0.02(+0.04%) |
Oct 03, 2018 | 46.49 | 46.83 | 46.32 | 46.68 | 528,987 | +0.22(+0.48%) |
Oct 02, 2018 | 46.18 | 46.69 | 45.80 | 46.46 | 679,104 | +0.32(+0.70%) |
Oct 01, 2018 | 46.21 | 46.42 | 45.98 | 46.14 | 446,027 | +0.02(+0.05%) |
Sep 28, 2018 | 45.57 | 46.33 | 45.57 | 46.12 | 717,951 | +0.49(+1.06%) |
Sep 27, 2018 | 45.20 | 45.70 | 44.94 | 45.63 | 581,194 | +0.88(+1.98%) |
Sep 26, 2018 | 45.57 | 45.57 | 44.72 | 44.75 | 431,813 | -0.68(-1.49%) |
Sep 25, 2018 | 45.98 | 46.02 | 45.35 | 45.42 | 624,319 | -0.39(-0.86%) |
Sep 24, 2018 | 45.95 | 46.13 | 45.45 | 45.82 | 504,291 | -0.09(-0.20%) |
Sep 21, 2018 | 46.01 | 46.24 | 45.79 | 45.91 | 1,359,402 | -0.15(-0.32%) |
Sep 20, 2018 | 45.86 | 46.09 | 45.73 | 46.05 | 569,252 | +0.28(+0.61%) |
Sep 19, 2018 | 46.18 | 46.34 | 45.61 | 45.77 | 454,314 | -0.38(-0.83%) |
Sep 18, 2018 | 46.09 | 46.43 | 45.95 | 46.16 | 369,829 | -0.11(-0.25%) |
Sep 17, 2018 | 46.38 | 46.68 | 46.06 | 46.27 | 583,063 | -0.07(-0.14%) |
Sep 14, 2018 | 46.01 | 46.49 | 45.92 | 46.34 | 613,176 | +0.25(+0.55%) |
Sep 13, 2018 | 45.86 | 46.11 | 45.56 | 46.09 | 271,845 | +0.24(+0.53%) |
Sep 12, 2018 | 45.67 | 46.02 | 45.47 | 45.84 | 452,514 | +0.29(+0.65%) |
Sep 11, 2018 | 44.89 | 45.84 | 44.75 | 45.55 | 581,851 | +0.63(+1.40%) |
Sep 10, 2018 | 45.03 | 45.08 | 44.74 | 44.92 | 716,072 | +0.00(+0.00%) |
Sep 07, 2018 | 45.06 | 45.06 | 44.70 | 44.92 | 607,051 | -0.35(-0.78%) |
Sep 06, 2018 | 45.59 | 45.59 | 45.18 | 45.27 | 519,009 | -0.24(-0.54%) |
Sep 05, 2018 | 45.06 | 45.57 | 44.77 | 45.51 | 765,051 | +0.46(+1.01%) |