Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.01 | 43.43 | 41.83 | 42.51 | 80,600 | -0.49(-1.14%) |
Nov 29, 2018 | 43.86 | 46.24 | 42.75 | 43.00 | 54,540 | -0.98(-2.23%) |
Nov 28, 2018 | 43.76 | 44.28 | 43.44 | 43.98 | 64,097 | +0.23(+0.53%) |
Nov 27, 2018 | 43.48 | 43.99 | 42.87 | 43.75 | 40,172 | +0.15(+0.34%) |
Nov 26, 2018 | 43.98 | 44.45 | 42.94 | 43.60 | 21,730 | -0.10(-0.23%) |
Nov 23, 2018 | 43.36 | 44.09 | 43.36 | 43.70 | 14,000 | +0.20(+0.46%) |
Nov 21, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.20(-0.46%) | |
Nov 20, 2018 | 44.27 | 44.52 | 43.37 | 43.70 | 64,817 | -0.95(-2.13%) |
Nov 19, 2018 | 44.76 | 47.07 | 44.65 | 44.65 | 118,895 | -0.29(-0.65%) |
Nov 16, 2018 | 44.75 | 45.16 | 44.11 | 44.94 | 44,400 | -0.10(-0.22%) |
Nov 15, 2018 | 44.66 | 45.33 | 44.66 | 45.04 | 23,118 | +0.15(+0.33%) |
Nov 14, 2018 | 45.39 | 45.50 | 44.81 | 44.89 | 23,399 | -0.16(-0.36%) |
Nov 13, 2018 | 44.96 | 45.50 | 44.92 | 45.05 | 24,986 | +0.08(+0.18%) |
Nov 12, 2018 | 44.99 | 45.30 | 44.29 | 44.97 | 41,317 | -0.03(-0.07%) |
Nov 09, 2018 | 45.10 | 45.31 | 44.05 | 45.00 | 36,300 | -0.30(-0.66%) |
Nov 08, 2018 | 45.30 | 45.72 | 44.98 | 45.30 | 40,656 | -0.01(-0.02%) |
Nov 07, 2018 | 45.27 | 45.83 | 45.14 | 45.31 | 78,289 | +0.21(+0.47%) |
Nov 06, 2018 | 44.64 | 45.15 | 44.64 | 45.10 | 33,627 | +0.47(+1.05%) |
Nov 05, 2018 | 44.62 | 45.35 | 44.62 | 44.63 | 76,631 | +0.12(+0.27%) |
Nov 02, 2018 | 45.19 | 45.19 | 44.32 | 44.51 | 25,800 | -0.50(-1.11%) |
Nov 01, 2018 | 44.91 | 45.20 | 44.10 | 45.01 | 63,463 | +0.35(+0.78%) |
Oct 31, 2018 | 44.33 | 45.12 | 44.02 | 44.66 | 58,475 | +0.96(+2.20%) |
Oct 30, 2018 | 43.36 | 44.00 | 43.05 | 43.70 | 23,119 | +0.33(+0.76%) |
Oct 29, 2018 | 43.44 | 43.71 | 43.01 | 43.37 | 55,618 | +0.37(+0.86%) |
Oct 26, 2018 | 42.50 | 43.23 | 42.00 | 43.00 | 59,000 | -0.05(-0.12%) |
Oct 25, 2018 | 41.30 | 43.45 | 41.30 | 43.05 | 49,609 | +1.89(+4.59%) |
Oct 24, 2018 | 43.20 | 43.80 | 40.92 | 41.16 | 50,315 | -2.10(-4.85%) |
Oct 23, 2018 | 43.81 | 43.99 | 43.05 | 43.26 | 54,152 | -1.14(-2.57%) |
Oct 22, 2018 | 44.81 | 45.04 | 44.17 | 44.40 | 26,776 | -0.31(-0.69%) |
Oct 19, 2018 | 44.96 | 45.98 | 44.57 | 44.71 | 53,700 | -0.39(-0.86%) |
Oct 18, 2018 | 45.74 | 46.39 | 44.69 | 45.10 | 65,517 | -0.65(-1.42%) |
Oct 17, 2018 | 45.46 | 46.00 | 45.00 | 45.75 | 154,795 | +0.28(+0.62%) |
Oct 16, 2018 | 45.04 | 45.91 | 44.41 | 45.47 | 125,199 | +0.53(+1.18%) |
Oct 15, 2018 | 44.88 | 45.50 | 44.17 | 44.94 | 91,006 | -0.44(-0.97%) |
Oct 12, 2018 | 45.56 | 45.95 | 45.24 | 45.38 | 51,500 | +0.28(+0.62%) |
Oct 11, 2018 | 45.15 | 46.11 | 44.75 | 45.10 | 66,171 | -0.31(-0.68%) |
Oct 10, 2018 | 46.71 | 46.84 | 45.41 | 45.41 | 58,497 | -1.33(-2.85%) |
Oct 09, 2018 | 47.28 | 47.33 | 46.27 | 46.74 | 34,189 | -0.53(-1.12%) |
Oct 08, 2018 | 47.58 | 47.96 | 46.60 | 47.27 | 30,311 | -0.30(-0.63%) |
Oct 05, 2018 | 47.66 | 48.09 | 46.75 | 47.57 | 55,200 | -0.08(-0.17%) |
Oct 04, 2018 | 47.10 | 48.03 | 45.74 | 47.65 | 91,145 | +0.40(+0.85%) |
Oct 03, 2018 | 46.69 | 47.32 | 45.60 | 47.25 | 88,322 | +0.71(+1.53%) |
Oct 02, 2018 | 46.55 | 46.65 | 44.92 | 46.54 | 45,513 | +0.00(+0.00%) |
Oct 01, 2018 | 45.61 | 47.09 | 45.50 | 46.54 | 60,858 | +1.14(+2.51%) |
Sep 28, 2018 | 44.45 | 45.40 | 44.10 | 45.40 | 61,600 | +0.95(+2.14%) |
Sep 27, 2018 | 44.30 | 44.73 | 44.00 | 44.45 | 15,968 | +0.20(+0.45%) |
Sep 26, 2018 | 45.00 | 45.05 | 44.20 | 44.25 | 31,552 | -0.65(-1.45%) |
Sep 25, 2018 | 43.90 | 45.00 | 43.25 | 44.90 | 68,279 | +1.05(+2.39%) |
Sep 24, 2018 | 44.00 | 44.48 | 43.45 | 43.85 | 42,671 | -0.30(-0.68%) |
Sep 21, 2018 | 43.15 | 44.95 | 42.50 | 44.15 | 146,200 | +1.00(+2.32%) |
Sep 20, 2018 | 43.70 | 44.62 | 42.20 | 43.15 | 92,188 | -0.45(-1.03%) |
Sep 19, 2018 | 43.30 | 44.00 | 42.35 | 43.60 | 44,077 | +0.35(+0.81%) |
Sep 18, 2018 | 43.35 | 43.65 | 43.10 | 43.25 | 19,593 | -0.05(-0.12%) |
Sep 17, 2018 | 43.70 | 43.70 | 42.90 | 43.30 | 26,242 | -0.35(-0.80%) |
Sep 14, 2018 | 43.85 | 44.25 | 43.50 | 43.65 | 21,900 | -0.10(-0.23%) |
Sep 13, 2018 | 44.35 | 44.60 | 43.60 | 43.75 | 22,682 | -0.45(-1.02%) |
Sep 12, 2018 | 43.25 | 44.30 | 42.90 | 44.20 | 63,392 | +1.00(+2.31%) |
Sep 11, 2018 | 43.35 | 43.62 | 43.10 | 43.20 | 30,106 | -0.20(-0.46%) |
Sep 10, 2018 | 43.40 | 43.50 | 43.20 | 43.40 | 20,278 | +0.15(+0.35%) |
Sep 07, 2018 | 43.05 | 43.75 | 42.85 | 43.25 | 32,900 | +0.15(+0.35%) |
Sep 06, 2018 | 43.15 | 43.30 | 42.90 | 43.10 | 30,441 | -0.05(-0.12%) |
Sep 05, 2018 | 43.30 | 43.30 | 42.80 | 43.15 | 35,866 | -0.15(-0.35%) |