Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.10 | 43.11 | 42.32 | 42.69 | 165,374,896 | -0.23(-0.54%) |
Nov 29, 2018 | 43.66 | 43.70 | 42.48 | 42.92 | 173,739,264 | -0.33(-0.77%) |
Nov 28, 2018 | 42.25 | 43.34 | 41.82 | 43.25 | 192,465,232 | +1.60(+3.85%) |
Nov 27, 2018 | 41.00 | 41.78 | 40.85 | 41.65 | 172,622,528 | -0.09(-0.22%) |
Nov 26, 2018 | 41.65 | 41.82 | 40.70 | 41.74 | 187,192,160 | +0.56(+1.35%) |
Nov 23, 2018 | 41.82 | 42.21 | 41.14 | 41.18 | 98,827,504 | -1.07(-2.54%) |
Nov 21, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.64 | 43.38 | 41.95 | 42.31 | 283,374,496 | -2.12(-4.78%) |
Nov 19, 2018 | 45.42 | 45.59 | 44.22 | 44.43 | 174,394,608 | -1.83(-3.96%) |
Nov 16, 2018 | 45.54 | 46.61 | 45.29 | 46.26 | 154,484,320 | +0.51(+1.11%) |
Nov 15, 2018 | 45.03 | 45.89 | 44.68 | 45.76 | 194,201,616 | +1.10(+2.47%) |
Nov 14, 2018 | 46.35 | 46.49 | 44.45 | 44.65 | 253,789,216 | -1.30(-2.82%) |
Nov 13, 2018 | 45.81 | 47.13 | 45.76 | 45.95 | 195,837,872 | -0.46(-1.00%) |
Nov 12, 2018 | 47.57 | 47.77 | 46.32 | 46.41 | 213,503,984 | -2.46(-5.04%) |
Nov 09, 2018 | 49.13 | 49.24 | 48.35 | 48.88 | 143,764,432 | -0.96(-1.93%) |
Nov 08, 2018 | 50.19 | 50.23 | 49.42 | 49.84 | 105,835,328 | -0.17(-0.35%) |
Nov 07, 2018 | 49.06 | 50.04 | 48.63 | 50.01 | 140,032,544 | +1.47(+3.03%) |
Nov 06, 2018 | 48.10 | 48.77 | 48.04 | 48.54 | 133,542,280 | +0.52(+1.08%) |
Nov 05, 2018 | 48.67 | 48.69 | 47.21 | 48.02 | 277,522,752 | -1.40(-2.84%) |
Nov 02, 2018 | 49.92 | 50.89 | 48.94 | 49.42 | 383,394,400 | -3.51(-6.63%) |
Nov 01, 2018 | 52.18 | 52.97 | 51.65 | 52.94 | 242,809,040 | +0.80(+1.54%) |
Oct 31, 2018 | 51.66 | 52.51 | 51.60 | 52.13 | 160,868,640 | +1.32(+2.61%) |
Oct 30, 2018 | 50.30 | 51.26 | 49.85 | 50.81 | 153,811,840 | +0.25(+0.50%) |
Oct 29, 2018 | 52.21 | 52.33 | 49.09 | 50.56 | 192,612,448 | -0.97(-1.88%) |
Oct 26, 2018 | 51.43 | 52.45 | 50.66 | 51.52 | 198,388,752 | -0.83(-1.59%) |
Oct 25, 2018 | 51.86 | 52.74 | 51.63 | 52.36 | 124,661,616 | +1.12(+2.19%) |
Oct 24, 2018 | 53.03 | 53.41 | 51.11 | 51.24 | 171,335,744 | -1.82(-3.43%) |
Oct 23, 2018 | 51.41 | 53.18 | 51.14 | 53.06 | 162,583,104 | +0.50(+0.94%) |
Oct 22, 2018 | 52.36 | 53.21 | 52.15 | 52.56 | 120,812,992 | +0.32(+0.61%) |
Oct 19, 2018 | 51.94 | 52.71 | 51.79 | 52.24 | 138,863,280 | +0.78(+1.52%) |
Oct 18, 2018 | 51.90 | 52.34 | 50.74 | 51.46 | 136,645,808 | -1.23(-2.34%) |
Oct 17, 2018 | 52.95 | 53.04 | 52.25 | 52.69 | 96,000,440 | -0.23(-0.43%) |
Oct 16, 2018 | 52.15 | 53.12 | 51.63 | 52.92 | 122,458,592 | +1.14(+2.20%) |
Oct 15, 2018 | 52.68 | 52.84 | 51.76 | 51.78 | 129,141,000 | -1.13(-2.14%) |
Oct 12, 2018 | 52.51 | 53.09 | 51.65 | 52.91 | 169,336,736 | +1.82(+3.57%) |
Oct 11, 2018 | 51.10 | 52.29 | 50.58 | 51.08 | 222,931,200 | -0.45(-0.88%) |
Oct 10, 2018 | 53.71 | 53.92 | 51.47 | 51.54 | 175,962,144 | -2.50(-4.63%) |
Oct 09, 2018 | 53.27 | 54.14 | 52.94 | 54.04 | 112,847,920 | +0.74(+1.39%) |
Oct 08, 2018 | 52.93 | 53.55 | 52.45 | 53.30 | 124,503,208 | -0.12(-0.23%) |
Oct 05, 2018 | 54.30 | 54.41 | 52.54 | 53.43 | 140,969,392 | -0.88(-1.62%) |
Oct 04, 2018 | 54.97 | 55.35 | 54.01 | 54.31 | 134,471,696 | -0.97(-1.76%) |
Oct 03, 2018 | 54.80 | 55.62 | 54.74 | 55.28 | 120,230,432 | +0.66(+1.22%) |
Oct 02, 2018 | 54.13 | 54.79 | 53.99 | 54.62 | 103,989,952 | +0.48(+0.89%) |
Oct 01, 2018 | 54.30 | 54.65 | 53.92 | 54.14 | 99,048,624 | +0.36(+0.67%) |
Sep 28, 2018 | 53.55 | 53.80 | 53.36 | 53.77 | 96,256,432 | +0.19(+0.35%) |
Sep 27, 2018 | 53.32 | 53.94 | 53.25 | 53.59 | 124,976,152 | +1.08(+2.06%) |
Sep 26, 2018 | 52.64 | 53.30 | 52.35 | 52.51 | 100,639,328 | -0.42(-0.80%) |
Sep 25, 2018 | 52.35 | 53.08 | 52.33 | 52.93 | 102,998,048 | +0.33(+0.63%) |
Sep 24, 2018 | 51.65 | 52.71 | 51.60 | 52.59 | 116,211,296 | +0.75(+1.44%) |
Sep 21, 2018 | 52.59 | 52.73 | 51.76 | 51.85 | 404,040,448 | -0.56(-1.08%) |
Sep 20, 2018 | 52.46 | 52.95 | 52.20 | 52.41 | 111,655,768 | +0.40(+0.76%) |
Sep 19, 2018 | 52.05 | 52.32 | 51.29 | 52.02 | 113,817,296 | +0.03(+0.06%) |
Sep 18, 2018 | 51.88 | 52.85 | 51.72 | 51.99 | 132,466,208 | +0.09(+0.17%) |
Sep 17, 2018 | 52.92 | 53.11 | 51.76 | 51.90 | 155,875,264 | -1.42(-2.66%) |
Sep 14, 2018 | 53.78 | 54.04 | 53.01 | 53.32 | 134,331,568 | -0.61(-1.14%) |
Sep 13, 2018 | 53.24 | 54.40 | 53.02 | 53.93 | 174,658,432 | +1.27(+2.42%) |
Sep 12, 2018 | 53.58 | 53.60 | 52.37 | 52.66 | 206,791,552 | -0.66(-1.24%) |
Sep 11, 2018 | 51.93 | 53.43 | 51.59 | 53.32 | 149,972,128 | +1.31(+2.53%) |
Sep 10, 2018 | 52.63 | 52.85 | 51.57 | 52.01 | 165,847,264 | -0.71(-1.34%) |
Sep 07, 2018 | 52.85 | 53.69 | 52.58 | 52.72 | 157,926,656 | -0.43(-0.81%) |
Sep 06, 2018 | 53.89 | 54.16 | 52.72 | 53.14 | 143,877,648 | -0.90(-1.66%) |
Sep 05, 2018 | 54.55 | 54.71 | 53.62 | 54.04 | 139,875,152 | -0.35(-0.65%) |