Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.43 | 50.59 | 47.44 | 48.33 | 1,625,494 | -2.27(-4.49%) |
Nov 29, 2018 | 49.60 | 50.72 | 48.46 | 50.60 | 1,835,058 | +0.44(+0.87%) |
Nov 28, 2018 | 47.87 | 50.29 | 47.87 | 50.17 | 1,508,430 | +2.86(+6.04%) |
Nov 27, 2018 | 46.16 | 48.14 | 45.83 | 47.31 | 833,983 | +1.13(+2.44%) |
Nov 26, 2018 | 47.25 | 47.45 | 45.91 | 46.18 | 1,004,477 | -0.68(-1.45%) |
Nov 23, 2018 | 47.04 | 47.72 | 46.59 | 46.86 | 395,064 | -0.35(-0.74%) |
Nov 21, 2018 | 47.21 | 47.21 | 47.21 | 0 | +0.06(+0.12%) | |
Nov 20, 2018 | 46.63 | 47.65 | 46.05 | 47.16 | 1,293,909 | -0.12(-0.26%) |
Nov 19, 2018 | 46.38 | 47.76 | 46.32 | 47.28 | 1,402,906 | +0.98(+2.13%) |
Nov 16, 2018 | 48.07 | 48.21 | 45.89 | 46.30 | 1,478,903 | -2.08(-4.30%) |
Nov 15, 2018 | 48.73 | 48.92 | 47.41 | 48.38 | 1,165,007 | -0.74(-1.50%) |
Nov 14, 2018 | 49.32 | 49.66 | 48.60 | 49.12 | 1,240,558 | +0.14(+0.29%) |
Nov 13, 2018 | 47.88 | 49.80 | 47.62 | 48.97 | 2,026,691 | +1.35(+2.84%) |
Nov 12, 2018 | 46.70 | 48.10 | 46.65 | 47.62 | 1,495,454 | +1.02(+2.19%) |
Nov 09, 2018 | 45.79 | 47.00 | 45.48 | 46.60 | 1,149,894 | +0.81(+1.78%) |
Nov 08, 2018 | 46.24 | 47.00 | 45.37 | 45.79 | 935,412 | -0.60(-1.29%) |
Nov 07, 2018 | 46.40 | 46.77 | 45.59 | 46.38 | 1,714,304 | -0.02(-0.04%) |
Nov 06, 2018 | 44.06 | 46.90 | 43.95 | 46.40 | 2,584,762 | +2.49(+5.67%) |
Nov 05, 2018 | 43.08 | 44.47 | 43.08 | 43.91 | 1,643,216 | +1.00(+2.34%) |
Nov 02, 2018 | 41.68 | 43.16 | 41.63 | 42.91 | 1,590,194 | +1.44(+3.47%) |
Nov 01, 2018 | 41.25 | 42.85 | 40.54 | 41.47 | 2,032,688 | +0.45(+1.11%) |
Oct 31, 2018 | 43.71 | 44.47 | 40.97 | 41.02 | 1,906,343 | -2.05(-4.77%) |
Oct 30, 2018 | 38.70 | 43.55 | 38.50 | 43.07 | 2,786,891 | +1.80(+4.36%) |
Oct 29, 2018 | 41.44 | 42.19 | 40.75 | 41.27 | 1,654,842 | +0.40(+0.97%) |
Oct 26, 2018 | 41.94 | 42.09 | 40.04 | 40.87 | 1,670,517 | -1.46(-3.44%) |
Oct 25, 2018 | 41.61 | 43.08 | 41.49 | 42.33 | 984,103 | +0.62(+1.47%) |
Oct 24, 2018 | 42.95 | 43.26 | 41.67 | 41.72 | 1,411,249 | -1.16(-2.71%) |
Oct 23, 2018 | 43.16 | 43.96 | 42.54 | 42.88 | 1,355,640 | -0.96(-2.18%) |
Oct 22, 2018 | 44.13 | 44.35 | 43.75 | 43.84 | 1,535,606 | -0.02(-0.04%) |
Oct 19, 2018 | 45.00 | 45.46 | 43.79 | 43.86 | 787,910 | -1.20(-2.67%) |
Oct 18, 2018 | 45.46 | 46.16 | 44.33 | 45.06 | 738,724 | -0.68(-1.49%) |
Oct 17, 2018 | 45.11 | 46.21 | 44.10 | 45.74 | 1,027,710 | +0.51(+1.13%) |
Oct 16, 2018 | 43.69 | 45.44 | 43.59 | 45.23 | 1,329,515 | +1.66(+3.80%) |
Oct 15, 2018 | 42.85 | 43.89 | 42.45 | 43.57 | 1,099,399 | +0.84(+1.97%) |
Oct 12, 2018 | 42.76 | 43.25 | 41.90 | 42.73 | 1,972,999 | +0.44(+1.03%) |
Oct 11, 2018 | 43.44 | 43.86 | 42.06 | 42.29 | 1,465,468 | -1.40(-3.20%) |
Oct 10, 2018 | 43.26 | 44.28 | 42.22 | 43.69 | 1,719,763 | +0.32(+0.74%) |
Oct 09, 2018 | 44.58 | 45.43 | 43.33 | 43.37 | 1,252,399 | -1.20(-2.70%) |
Oct 08, 2018 | 43.88 | 44.65 | 43.29 | 44.57 | 960,876 | +0.68(+1.55%) |
Oct 05, 2018 | 43.85 | 44.79 | 43.85 | 43.89 | 777,764 | +0.21(+0.48%) |
Oct 04, 2018 | 43.21 | 44.06 | 42.77 | 43.68 | 974,420 | +0.47(+1.09%) |
Oct 03, 2018 | 43.79 | 44.49 | 43.18 | 43.21 | 1,237,202 | -0.44(-1.02%) |
Oct 02, 2018 | 44.91 | 45.13 | 43.41 | 43.66 | 1,284,956 | -1.20(-2.68%) |
Oct 01, 2018 | 44.31 | 45.21 | 44.22 | 44.86 | 1,308,897 | +0.64(+1.46%) |
Sep 28, 2018 | 43.90 | 44.82 | 43.81 | 44.21 | 1,070,945 | +0.22(+0.49%) |
Sep 27, 2018 | 44.16 | 44.72 | 43.96 | 44.00 | 827,918 | -0.31(-0.70%) |
Sep 26, 2018 | 44.74 | 45.63 | 44.22 | 44.31 | 1,443,028 | -0.34(-0.76%) |
Sep 25, 2018 | 45.26 | 45.42 | 44.09 | 44.65 | 1,095,413 | -0.22(-0.49%) |
Sep 24, 2018 | 43.57 | 45.15 | 43.20 | 44.87 | 1,722,377 | -0.53(-1.17%) |
Sep 21, 2018 | 46.12 | 46.94 | 45.34 | 45.40 | 1,416,547 | -0.71(-1.54%) |
Sep 20, 2018 | 46.63 | 47.43 | 45.54 | 46.11 | 1,316,685 | -0.21(-0.45%) |
Sep 19, 2018 | 47.39 | 47.45 | 45.90 | 46.32 | 948,628 | -1.10(-2.31%) |
Sep 18, 2018 | 46.03 | 47.70 | 45.28 | 47.41 | 961,755 | +1.13(+2.43%) |
Sep 17, 2018 | 45.90 | 46.69 | 45.38 | 46.29 | 1,118,897 | +0.22(+0.47%) |
Sep 14, 2018 | 44.70 | 46.33 | 44.28 | 46.07 | 1,390,231 | +1.91(+4.33%) |
Sep 13, 2018 | 43.76 | 44.24 | 43.54 | 44.16 | 1,331,443 | +0.81(+1.88%) |
Sep 12, 2018 | 43.81 | 44.03 | 43.22 | 43.34 | 993,619 | -0.49(-1.12%) |
Sep 11, 2018 | 43.44 | 44.23 | 42.69 | 43.84 | 1,143,249 | +0.31(+0.72%) |
Sep 10, 2018 | 45.00 | 45.02 | 43.43 | 43.52 | 1,087,121 | -1.42(-3.16%) |
Sep 07, 2018 | 43.24 | 45.29 | 43.00 | 44.94 | 1,970,039 | +1.55(+3.58%) |
Sep 06, 2018 | 41.04 | 43.58 | 40.88 | 43.39 | 1,287,609 | +2.36(+5.74%) |
Sep 05, 2018 | 40.73 | 41.17 | 39.91 | 41.04 | 1,436,039 | +0.10(+0.25%) |