Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.82 | 48.21 | 47.80 | 48.14 | 641,594 | +0.29(+0.61%) |
Nov 29, 2018 | 47.84 | 48.13 | 47.65 | 47.85 | 590,873 | -0.07(-0.15%) |
Nov 28, 2018 | 47.25 | 47.95 | 47.07 | 47.92 | 741,094 | +0.70(+1.47%) |
Nov 27, 2018 | 46.90 | 47.23 | 46.87 | 47.23 | 750,908 | +0.16(+0.34%) |
Nov 26, 2018 | 46.87 | 47.15 | 46.86 | 47.07 | 821,172 | +0.53(+1.14%) |
Nov 23, 2018 | 46.50 | 46.74 | 46.40 | 46.54 | 417,700 | -0.31(-0.66%) |
Nov 21, 2018 | 46.85 | 46.85 | 46.85 | 0 | +0.16(+0.34%) | |
Nov 20, 2018 | 47.24 | 47.28 | 46.57 | 46.69 | 725,206 | -0.96(-2.01%) |
Nov 19, 2018 | 47.82 | 47.98 | 47.46 | 47.65 | 566,376 | -0.26(-0.53%) |
Nov 16, 2018 | 47.65 | 48.05 | 47.58 | 47.91 | 415,429 | +0.20(+0.42%) |
Nov 15, 2018 | 47.11 | 47.75 | 46.82 | 47.70 | 819,039 | +0.34(+0.73%) |
Nov 14, 2018 | 47.88 | 48.03 | 47.02 | 47.36 | 484,810 | -0.28(-0.59%) |
Nov 13, 2018 | 47.83 | 48.11 | 47.52 | 47.64 | 938,820 | -0.06(-0.13%) |
Nov 12, 2018 | 48.41 | 48.41 | 47.64 | 47.70 | 477,860 | -0.66(-1.37%) |
Nov 09, 2018 | 48.50 | 48.57 | 48.13 | 48.36 | 383,639 | -0.30(-0.62%) |
Nov 08, 2018 | 48.68 | 48.87 | 48.50 | 48.66 | 652,593 | -0.13(-0.27%) |
Nov 07, 2018 | 48.45 | 48.79 | 48.15 | 48.79 | 567,373 | +0.74(+1.54%) |
Nov 06, 2018 | 47.71 | 48.11 | 47.71 | 48.05 | 1,173,038 | +0.24(+0.50%) |
Nov 05, 2018 | 47.38 | 47.90 | 47.38 | 47.82 | 1,121,112 | +0.58(+1.23%) |
Nov 02, 2018 | 47.62 | 47.69 | 46.85 | 47.24 | 642,389 | -0.11(-0.24%) |
Nov 01, 2018 | 47.01 | 47.38 | 47.01 | 47.35 | 713,677 | +0.45(+0.96%) |
Oct 31, 2018 | 47.09 | 47.35 | 46.90 | 46.90 | 693,664 | +0.13(+0.28%) |
Oct 30, 2018 | 46.13 | 46.80 | 46.02 | 46.77 | 706,780 | +0.80(+1.74%) |
Oct 29, 2018 | 46.34 | 46.73 | 45.47 | 45.97 | 527,357 | +0.14(+0.31%) |
Oct 26, 2018 | 45.98 | 46.31 | 45.47 | 45.83 | 857,995 | -0.63(-1.36%) |
Oct 25, 2018 | 46.28 | 46.77 | 46.06 | 46.46 | 506,933 | +0.46(+1.00%) |
Oct 24, 2018 | 47.15 | 47.15 | 45.91 | 46.00 | 1,884,830 | -1.16(-2.47%) |
Oct 23, 2018 | 46.80 | 47.39 | 46.50 | 47.17 | 749,200 | -0.31(-0.65%) |
Oct 22, 2018 | 47.95 | 48.02 | 47.42 | 47.47 | 510,769 | -0.45(-0.94%) |
Oct 19, 2018 | 47.91 | 48.27 | 47.82 | 47.92 | 326,303 | +0.05(+0.11%) |
Oct 18, 2018 | 48.25 | 48.42 | 47.66 | 47.87 | 411,117 | -0.41(-0.86%) |
Oct 17, 2018 | 48.27 | 48.47 | 47.83 | 48.28 | 474,603 | +0.00(+0.00%) |
Oct 16, 2018 | 47.73 | 48.31 | 47.63 | 48.28 | 822,031 | +0.74(+1.56%) |
Oct 15, 2018 | 47.60 | 47.93 | 47.54 | 47.54 | 1,874,692 | -0.05(-0.11%) |
Oct 12, 2018 | 47.94 | 47.96 | 46.82 | 47.60 | 652,948 | +0.25(+0.52%) |
Oct 11, 2018 | 48.42 | 48.55 | 47.19 | 47.35 | 842,564 | -1.26(-2.59%) |
Oct 10, 2018 | 49.84 | 49.84 | 48.60 | 48.61 | 496,128 | -1.23(-2.47%) |
Oct 09, 2018 | 49.89 | 50.04 | 49.71 | 49.84 | 353,981 | -0.11(-0.23%) |
Oct 08, 2018 | 49.69 | 50.05 | 49.66 | 49.96 | 293,011 | +0.25(+0.50%) |
Oct 05, 2018 | 49.96 | 50.05 | 49.56 | 49.71 | 462,093 | -0.18(-0.37%) |
Oct 04, 2018 | 49.93 | 50.04 | 49.62 | 49.90 | 396,201 | -0.04(-0.09%) |
Oct 03, 2018 | 50.13 | 50.18 | 49.90 | 49.94 | 248,488 | +0.01(+0.02%) |
Oct 02, 2018 | 49.73 | 49.99 | 49.70 | 49.93 | 277,135 | +0.10(+0.19%) |
Oct 01, 2018 | 49.85 | 50.02 | 49.71 | 49.83 | 293,245 | +0.18(+0.35%) |
Sep 28, 2018 | 49.52 | 49.81 | 49.50 | 49.66 | 295,762 | -0.01(-0.02%) |
Sep 27, 2018 | 49.68 | 49.97 | 49.63 | 49.67 | 378,145 | -0.03(-0.05%) |
Sep 26, 2018 | 50.07 | 50.12 | 49.66 | 49.69 | 395,030 | -0.30(-0.60%) |
Sep 25, 2018 | 50.20 | 50.28 | 49.95 | 50.00 | 410,100 | -0.12(-0.24%) |
Sep 24, 2018 | 50.42 | 50.56 | 50.08 | 50.12 | 353,308 | -0.40(-0.80%) |
Sep 21, 2018 | 50.66 | 50.66 | 50.48 | 50.52 | 282,913 | +0.04(+0.09%) |
Sep 20, 2018 | 50.24 | 50.52 | 50.24 | 50.48 | 310,214 | +0.33(+0.66%) |
Sep 19, 2018 | 50.00 | 50.25 | 50.00 | 50.14 | 259,412 | +0.21(+0.42%) |
Sep 18, 2018 | 49.80 | 50.06 | 49.74 | 49.93 | 327,698 | +0.15(+0.30%) |
Sep 17, 2018 | 49.85 | 49.91 | 49.72 | 49.79 | 326,147 | +0.02(+0.04%) |
Sep 14, 2018 | 49.67 | 49.85 | 49.64 | 49.77 | 989,056 | +0.06(+0.12%) |
Sep 13, 2018 | 49.67 | 49.79 | 49.59 | 49.71 | 243,151 | +0.10(+0.19%) |
Sep 12, 2018 | 49.60 | 49.75 | 49.55 | 49.61 | 354,899 | +0.10(+0.19%) |
Sep 11, 2018 | 49.44 | 49.65 | 49.30 | 49.51 | 335,872 | +0.00(+0.00%) |
Sep 10, 2018 | 49.58 | 49.74 | 49.48 | 49.51 | 318,845 | +0.14(+0.28%) |
Sep 07, 2018 | 49.34 | 49.50 | 49.25 | 49.37 | 4,129,991 | -0.17(-0.34%) |
Sep 06, 2018 | 49.69 | 49.72 | 49.39 | 49.54 | 408,305 | -0.08(-0.16%) |
Sep 05, 2018 | 49.29 | 49.66 | 49.29 | 49.62 | 275,569 | +0.18(+0.35%) |