Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 45.10 | 47.44 | 44.58 | 47.42 | 954,700 | +2.67(+5.97%) |
Nov 29, 2018 | 45.20 | 45.60 | 44.50 | 44.75 | 335,188 | -0.41(-0.91%) |
Nov 28, 2018 | 43.77 | 45.35 | 43.17 | 45.16 | 515,368 | +1.65(+3.79%) |
Nov 27, 2018 | 43.05 | 43.63 | 42.29 | 43.51 | 355,927 | +0.01(+0.02%) |
Nov 26, 2018 | 43.45 | 43.88 | 42.47 | 43.50 | 301,069 | +0.68(+1.59%) |
Nov 23, 2018 | 42.56 | 43.44 | 42.21 | 42.82 | 226,500 | +0.04(+0.09%) |
Nov 21, 2018 | 42.78 | 42.78 | 42.78 | 0 | +0.54(+1.28%) | |
Nov 20, 2018 | 41.81 | 42.99 | 41.45 | 42.24 | 227,962 | -0.07(-0.17%) |
Nov 19, 2018 | 43.99 | 44.14 | 42.03 | 42.31 | 230,386 | -1.62(-3.69%) |
Nov 16, 2018 | 42.84 | 44.03 | 42.14 | 43.93 | 558,600 | +0.82(+1.90%) |
Nov 15, 2018 | 43.03 | 43.87 | 42.28 | 43.11 | 509,285 | +0.05(+0.12%) |
Nov 14, 2018 | 45.33 | 45.50 | 42.84 | 43.06 | 424,809 | -2.05(-4.54%) |
Nov 13, 2018 | 44.79 | 45.91 | 44.33 | 45.11 | 399,560 | +0.41(+0.92%) |
Nov 12, 2018 | 44.93 | 45.25 | 44.14 | 44.70 | 319,066 | -0.57(-1.26%) |
Nov 09, 2018 | 45.46 | 45.82 | 44.88 | 45.27 | 418,400 | -0.29(-0.64%) |
Nov 08, 2018 | 45.19 | 46.15 | 44.62 | 45.56 | 541,704 | +0.37(+0.82%) |
Nov 07, 2018 | 44.00 | 46.18 | 41.96 | 45.19 | 1,108,980 | +3.54(+8.50%) |
Nov 06, 2018 | 41.77 | 42.09 | 39.67 | 41.65 | 1,173,484 | -0.05(-0.12%) |
Nov 05, 2018 | 46.49 | 47.16 | 41.31 | 41.70 | 1,671,568 | -4.81(-10.34%) |
Nov 02, 2018 | 47.60 | 48.40 | 46.17 | 46.51 | 786,300 | -0.84(-1.77%) |
Nov 01, 2018 | 47.84 | 48.32 | 47.28 | 47.35 | 530,240 | -0.21(-0.44%) |
Oct 31, 2018 | 48.09 | 48.71 | 47.55 | 47.56 | 501,547 | +0.15(+0.32%) |
Oct 30, 2018 | 46.54 | 47.84 | 46.21 | 47.41 | 409,863 | +0.86(+1.85%) |
Oct 29, 2018 | 47.98 | 48.80 | 45.77 | 46.55 | 377,693 | -0.83(-1.75%) |
Oct 26, 2018 | 47.23 | 47.86 | 46.40 | 47.38 | 263,300 | -0.39(-0.82%) |
Oct 25, 2018 | 45.72 | 48.32 | 45.01 | 47.77 | 367,483 | +1.99(+4.35%) |
Oct 24, 2018 | 47.42 | 48.14 | 45.60 | 45.78 | 503,219 | -1.56(-3.30%) |
Oct 23, 2018 | 47.89 | 48.11 | 46.40 | 47.34 | 516,594 | -1.00(-2.07%) |
Oct 22, 2018 | 48.41 | 49.03 | 47.69 | 48.34 | 341,151 | +0.14(+0.29%) |
Oct 19, 2018 | 47.90 | 48.79 | 47.90 | 48.20 | 405,800 | +0.29(+0.61%) |
Oct 18, 2018 | 48.80 | 49.47 | 47.69 | 47.91 | 365,712 | -0.67(-1.38%) |
Oct 17, 2018 | 48.39 | 48.69 | 46.91 | 48.58 | 510,120 | +0.27(+0.56%) |
Oct 16, 2018 | 46.72 | 48.48 | 45.99 | 48.31 | 576,656 | +1.64(+3.51%) |
Oct 15, 2018 | 47.42 | 47.70 | 46.20 | 46.67 | 434,994 | -0.76(-1.60%) |
Oct 12, 2018 | 48.70 | 48.80 | 46.81 | 47.43 | 423,800 | -0.17(-0.36%) |
Oct 11, 2018 | 46.12 | 48.39 | 46.08 | 47.60 | 1,050,911 | +1.10(+2.37%) |
Oct 10, 2018 | 47.16 | 47.58 | 46.09 | 46.50 | 537,799 | -0.67(-1.42%) |
Oct 09, 2018 | 46.82 | 47.87 | 46.59 | 47.17 | 399,852 | +0.18(+0.38%) |
Oct 08, 2018 | 47.87 | 48.19 | 46.51 | 46.99 | 315,857 | -1.02(-2.12%) |
Oct 05, 2018 | 48.46 | 49.21 | 47.63 | 48.01 | 387,100 | +0.06(+0.13%) |
Oct 04, 2018 | 49.49 | 49.49 | 47.61 | 47.95 | 911,965 | -1.56(-3.15%) |
Oct 03, 2018 | 49.07 | 49.66 | 47.81 | 49.51 | 306,865 | +0.86(+1.77%) |
Oct 02, 2018 | 49.18 | 49.48 | 47.64 | 48.65 | 506,147 | -0.44(-0.90%) |
Oct 01, 2018 | 50.78 | 51.38 | 48.94 | 49.09 | 418,641 | -1.26(-2.50%) |
Sep 28, 2018 | 50.05 | 50.90 | 49.51 | 50.35 | 518,900 | +0.40(+0.80%) |
Sep 27, 2018 | 49.65 | 50.45 | 49.10 | 49.95 | 323,250 | +0.45(+0.91%) |
Sep 26, 2018 | 49.55 | 50.25 | 48.45 | 49.50 | 585,514 | +0.15(+0.30%) |
Sep 25, 2018 | 49.65 | 50.35 | 48.80 | 49.35 | 405,961 | -0.15(-0.30%) |
Sep 24, 2018 | 48.90 | 49.85 | 48.55 | 49.50 | 401,084 | +0.60(+1.23%) |
Sep 21, 2018 | 50.25 | 50.50 | 48.55 | 48.90 | 1,025,700 | -1.00(-2.00%) |
Sep 20, 2018 | 47.95 | 50.35 | 47.90 | 49.90 | 793,218 | +2.00(+4.18%) |
Sep 19, 2018 | 46.75 | 48.20 | 46.35 | 47.90 | 589,982 | +1.00(+2.13%) |
Sep 18, 2018 | 46.60 | 48.25 | 45.91 | 46.90 | 648,175 | +0.90(+1.96%) |
Sep 17, 2018 | 47.70 | 47.80 | 45.85 | 46.00 | 444,830 | -2.05(-4.27%) |
Sep 14, 2018 | 48.65 | 48.80 | 46.70 | 48.05 | 595,600 | -0.80(-1.64%) |
Sep 13, 2018 | 49.30 | 49.55 | 48.10 | 48.85 | 414,408 | -0.30(-0.61%) |
Sep 12, 2018 | 48.90 | 49.50 | 47.75 | 49.15 | 537,329 | +0.35(+0.72%) |
Sep 11, 2018 | 47.60 | 49.25 | 47.20 | 48.80 | 581,057 | +0.95(+1.99%) |
Sep 10, 2018 | 48.35 | 49.00 | 47.30 | 47.85 | 1,256,194 | -0.35(-0.73%) |
Sep 07, 2018 | 45.85 | 48.27 | 45.80 | 48.20 | 879,300 | +2.40(+5.24%) |
Sep 06, 2018 | 45.50 | 46.17 | 45.10 | 45.80 | 836,088 | +0.50(+1.10%) |
Sep 05, 2018 | 43.90 | 45.80 | 43.60 | 45.30 | 1,018,437 | +1.35(+3.07%) |