Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.85 | 48.02 | 47.73 | 47.95 | 195,467 | +0.05(+0.11%) |
Nov 29, 2018 | 47.78 | 48.10 | 47.55 | 47.90 | 211,658 | +0.00(+0.01%) |
Nov 28, 2018 | 46.79 | 47.90 | 46.69 | 47.90 | 336,936 | +1.42(+3.05%) |
Nov 27, 2018 | 46.03 | 46.55 | 45.95 | 46.48 | 1,071,434 | +0.31(+0.68%) |
Nov 26, 2018 | 45.94 | 46.18 | 45.80 | 46.17 | 309,500 | +0.78(+1.73%) |
Nov 23, 2018 | 45.22 | 45.57 | 45.22 | 45.38 | 13,308 | -0.08(-0.17%) |
Nov 21, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.45(+1.01%) | |
Nov 20, 2018 | 44.99 | 45.65 | 44.80 | 45.01 | 269,188 | -1.17(-2.53%) |
Nov 19, 2018 | 47.21 | 47.29 | 46.06 | 46.17 | 102,728 | -1.10(-2.33%) |
Nov 16, 2018 | 47.15 | 47.45 | 46.97 | 47.27 | 157,206 | -0.28(-0.59%) |
Nov 15, 2018 | 47.19 | 47.57 | 46.47 | 47.56 | 236,645 | +0.08(+0.17%) |
Nov 14, 2018 | 48.25 | 48.37 | 47.31 | 47.48 | 124,354 | -0.38(-0.79%) |
Nov 13, 2018 | 48.04 | 48.24 | 47.73 | 47.85 | 109,865 | -0.03(-0.06%) |
Nov 12, 2018 | 48.66 | 48.66 | 47.82 | 47.88 | 102,895 | -0.95(-1.95%) |
Nov 09, 2018 | 49.12 | 49.21 | 48.54 | 48.84 | 75,691 | -0.50(-1.01%) |
Nov 08, 2018 | 49.27 | 49.57 | 49.16 | 49.33 | 183,319 | -0.02(-0.03%) |
Nov 07, 2018 | 48.42 | 49.36 | 48.38 | 49.35 | 262,035 | +1.34(+2.78%) |
Nov 06, 2018 | 47.73 | 48.04 | 47.69 | 48.01 | 100,749 | +0.26(+0.55%) |
Nov 05, 2018 | 47.76 | 47.85 | 47.35 | 47.75 | 127,366 | +0.03(+0.06%) |
Nov 02, 2018 | 48.05 | 48.30 | 47.35 | 47.72 | 420,463 | -0.00(-0.01%) |
Nov 01, 2018 | 47.05 | 47.79 | 46.79 | 47.72 | 911,470 | +0.94(+2.00%) |
Oct 31, 2018 | 46.80 | 47.26 | 46.76 | 46.79 | 160,495 | +0.52(+1.12%) |
Oct 30, 2018 | 45.30 | 46.31 | 45.08 | 46.27 | 182,724 | +0.80(+1.75%) |
Oct 29, 2018 | 46.39 | 46.71 | 44.78 | 45.48 | 301,922 | -0.44(-0.96%) |
Oct 26, 2018 | 46.27 | 46.64 | 45.52 | 45.92 | 344,356 | -1.45(-3.07%) |
Oct 25, 2018 | 46.50 | 47.60 | 46.40 | 47.37 | 420,235 | +1.38(+3.01%) |
Oct 24, 2018 | 47.79 | 47.83 | 45.99 | 45.99 | 455,764 | -1.80(-3.76%) |
Oct 23, 2018 | 47.30 | 47.95 | 46.86 | 47.79 | 1,431,003 | -0.15(-0.31%) |
Oct 22, 2018 | 48.00 | 48.32 | 47.66 | 47.93 | 208,788 | +0.14(+0.29%) |
Oct 19, 2018 | 48.10 | 48.42 | 47.68 | 47.80 | 104,388 | -0.12(-0.26%) |
Oct 18, 2018 | 48.66 | 48.71 | 47.84 | 47.92 | 129,358 | -0.90(-1.85%) |
Oct 17, 2018 | 48.87 | 48.98 | 48.29 | 48.83 | 221,265 | +0.11(+0.22%) |
Oct 16, 2018 | 47.92 | 48.76 | 47.90 | 48.72 | 160,146 | +1.08(+2.27%) |
Oct 15, 2018 | 47.67 | 47.93 | 47.41 | 47.64 | 123,806 | -0.13(-0.28%) |
Oct 12, 2018 | 47.68 | 47.78 | 47.02 | 47.77 | 209,192 | +1.16(+2.50%) |
Oct 11, 2018 | 47.14 | 47.48 | 46.26 | 46.61 | 514,267 | -0.81(-1.70%) |
Oct 10, 2018 | 49.06 | 49.06 | 47.39 | 47.42 | 274,208 | -1.68(-3.43%) |
Oct 09, 2018 | 49.01 | 49.53 | 49.01 | 49.10 | 83,098 | +0.05(+0.10%) |
Oct 08, 2018 | 48.75 | 49.15 | 48.49 | 49.05 | 346,090 | +0.13(+0.26%) |
Oct 05, 2018 | 49.49 | 49.60 | 48.58 | 48.92 | 695,782 | -0.58(-1.18%) |
Oct 04, 2018 | 50.06 | 50.13 | 49.27 | 49.51 | 200,512 | -0.64(-1.28%) |
Oct 03, 2018 | 50.54 | 50.54 | 50.11 | 50.15 | 206,534 | -0.20(-0.39%) |
Oct 02, 2018 | 50.70 | 50.78 | 50.29 | 50.35 | 87,207 | -0.43(-0.84%) |
Oct 01, 2018 | 51.26 | 51.26 | 50.73 | 50.78 | 499,199 | -0.14(-0.27%) |
Sep 28, 2018 | 50.88 | 51.10 | 50.86 | 50.91 | 233,313 | -0.03(-0.07%) |
Sep 27, 2018 | 50.79 | 51.07 | 50.79 | 50.95 | 41,181 | +0.22(+0.44%) |
Sep 26, 2018 | 50.61 | 51.10 | 50.61 | 50.73 | 79,064 | +0.19(+0.38%) |
Sep 25, 2018 | 50.42 | 50.55 | 50.33 | 50.53 | 132,348 | +0.26(+0.52%) |
Sep 24, 2018 | 50.27 | 50.30 | 50.03 | 50.28 | 65,107 | -0.27(-0.53%) |
Sep 21, 2018 | 50.89 | 50.89 | 50.50 | 50.54 | 60,010 | -0.09(-0.18%) |
Sep 20, 2018 | 50.53 | 50.71 | 50.49 | 50.63 | 59,106 | +0.32(+0.64%) |
Sep 19, 2018 | 50.40 | 50.40 | 50.21 | 50.31 | 45,274 | -0.04(-0.09%) |
Sep 18, 2018 | 49.81 | 50.41 | 49.81 | 50.35 | 75,663 | +0.60(+1.20%) |
Sep 17, 2018 | 50.27 | 50.27 | 49.74 | 49.76 | 37,610 | -0.60(-1.20%) |
Sep 14, 2018 | 50.63 | 50.63 | 50.22 | 50.36 | 68,345 | -0.20(-0.39%) |
Sep 13, 2018 | 50.64 | 50.76 | 50.50 | 50.55 | 66,261 | +0.02(+0.04%) |
Sep 12, 2018 | 50.43 | 50.55 | 50.27 | 50.53 | 118,446 | +0.06(+0.12%) |
Sep 11, 2018 | 50.05 | 50.51 | 49.97 | 50.47 | 169,764 | +0.32(+0.65%) |
Sep 10, 2018 | 50.30 | 50.30 | 50.04 | 50.15 | 46,883 | +0.17(+0.34%) |
Sep 07, 2018 | 49.64 | 50.25 | 49.64 | 49.98 | 91,683 | +0.10(+0.21%) |
Sep 06, 2018 | 50.16 | 50.20 | 49.67 | 49.87 | 55,714 | -0.18(-0.36%) |
Sep 05, 2018 | 50.50 | 50.50 | 50.02 | 50.05 | 76,351 | -0.56(-1.11%) |