Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 47.22 | 47.92 | 47.22 | 47.79 | 112,621 | +0.54(+1.15%) |
Nov 29, 2018 | 47.62 | 48.02 | 46.37 | 47.25 | 52,984 | -0.43(-0.90%) |
Nov 28, 2018 | 46.75 | 47.83 | 46.24 | 47.68 | 82,120 | +0.93(+2.00%) |
Nov 27, 2018 | 46.97 | 47.34 | 46.50 | 46.74 | 71,485 | -0.28(-0.59%) |
Nov 26, 2018 | 47.06 | 47.73 | 46.88 | 47.02 | 66,971 | +0.29(+0.62%) |
Nov 23, 2018 | 46.39 | 47.02 | 45.89 | 46.74 | 38,227 | +0.13(+0.28%) |
Nov 21, 2018 | 46.60 | 46.60 | 46.60 | 0 | +0.12(+0.26%) | |
Nov 20, 2018 | 47.04 | 47.17 | 46.22 | 46.48 | 100,968 | -0.91(-1.92%) |
Nov 19, 2018 | 47.78 | 48.14 | 47.12 | 47.39 | 57,499 | -0.37(-0.77%) |
Nov 16, 2018 | 47.43 | 47.93 | 47.18 | 47.76 | 64,551 | +0.10(+0.22%) |
Nov 15, 2018 | 46.42 | 47.66 | 46.39 | 47.65 | 59,838 | +0.95(+2.04%) |
Nov 14, 2018 | 47.93 | 47.93 | 46.20 | 46.70 | 82,255 | -0.92(-1.94%) |
Nov 13, 2018 | 47.43 | 48.37 | 47.43 | 47.62 | 70,183 | +0.28(+0.59%) |
Nov 12, 2018 | 47.71 | 48.08 | 47.29 | 47.35 | 68,049 | -0.42(-0.88%) |
Nov 09, 2018 | 48.28 | 48.38 | 47.48 | 47.76 | 61,966 | -0.62(-1.28%) |
Nov 08, 2018 | 47.96 | 48.57 | 47.96 | 48.38 | 83,315 | +0.43(+0.89%) |
Nov 07, 2018 | 47.81 | 48.13 | 47.10 | 47.96 | 130,405 | +0.28(+0.58%) |
Nov 06, 2018 | 47.14 | 47.87 | 46.74 | 47.68 | 107,093 | +0.51(+1.09%) |
Nov 05, 2018 | 46.94 | 47.47 | 46.67 | 47.16 | 70,328 | +0.24(+0.52%) |
Nov 02, 2018 | 47.01 | 47.28 | 46.30 | 46.92 | 58,523 | +0.20(+0.43%) |
Nov 01, 2018 | 46.47 | 47.14 | 46.17 | 46.72 | 79,360 | +0.41(+0.88%) |
Oct 31, 2018 | 47.22 | 47.45 | 46.18 | 46.31 | 140,829 | -0.71(-1.50%) |
Oct 30, 2018 | 46.67 | 47.45 | 45.91 | 47.01 | 155,085 | +0.13(+0.28%) |
Oct 29, 2018 | 45.68 | 46.94 | 45.16 | 46.88 | 122,668 | +1.71(+3.78%) |
Oct 26, 2018 | 44.88 | 45.49 | 44.47 | 45.18 | 109,244 | -0.07(-0.15%) |
Oct 25, 2018 | 44.57 | 45.57 | 44.57 | 45.25 | 264,523 | +0.80(+1.80%) |
Oct 24, 2018 | 46.22 | 46.25 | 44.37 | 44.44 | 236,143 | -1.77(-3.83%) |
Oct 23, 2018 | 45.79 | 46.54 | 45.54 | 46.21 | 70,148 | -0.02(-0.04%) |
Oct 22, 2018 | 47.13 | 48.06 | 46.13 | 46.23 | 154,930 | -0.85(-1.80%) |
Oct 19, 2018 | 47.34 | 47.57 | 46.93 | 47.08 | 76,539 | -0.37(-0.79%) |
Oct 18, 2018 | 48.17 | 48.39 | 47.33 | 47.45 | 85,844 | -0.71(-1.47%) |
Oct 17, 2018 | 47.94 | 48.50 | 47.36 | 48.16 | 100,363 | +0.10(+0.22%) |
Oct 16, 2018 | 48.01 | 48.12 | 47.42 | 48.05 | 225,206 | +0.37(+0.77%) |
Oct 15, 2018 | 47.39 | 48.03 | 47.36 | 47.69 | 148,030 | +0.13(+0.28%) |
Oct 12, 2018 | 49.12 | 49.15 | 46.12 | 47.55 | 168,456 | -1.16(-2.38%) |
Oct 11, 2018 | 50.03 | 50.32 | 48.64 | 48.71 | 86,004 | -1.42(-2.83%) |
Oct 10, 2018 | 50.87 | 51.51 | 50.10 | 50.13 | 105,530 | -0.75(-1.47%) |
Oct 09, 2018 | 50.44 | 51.14 | 50.42 | 50.88 | 107,993 | +0.15(+0.29%) |
Oct 08, 2018 | 50.40 | 50.87 | 50.19 | 50.74 | 70,675 | +0.31(+0.62%) |
Oct 05, 2018 | 51.10 | 51.53 | 50.06 | 50.42 | 94,326 | -0.46(-0.91%) |
Oct 04, 2018 | 51.01 | 51.55 | 50.68 | 50.88 | 138,046 | -0.03(-0.05%) |
Oct 03, 2018 | 49.84 | 51.08 | 49.45 | 50.91 | 126,217 | +1.25(+2.51%) |
Oct 02, 2018 | 50.02 | 50.36 | 49.15 | 49.66 | 89,916 | -0.30(-0.59%) |
Oct 01, 2018 | 50.81 | 51.23 | 49.88 | 49.96 | 93,435 | -0.63(-1.24%) |
Sep 28, 2018 | 50.46 | 50.85 | 50.11 | 50.59 | 139,079 | +0.09(+0.17%) |
Sep 27, 2018 | 50.85 | 50.98 | 50.41 | 50.50 | 106,050 | -0.39(-0.77%) |
Sep 26, 2018 | 52.42 | 52.42 | 50.76 | 50.89 | 155,348 | -1.39(-2.67%) |
Sep 25, 2018 | 52.98 | 52.98 | 52.20 | 52.29 | 223,689 | -0.48(-0.91%) |
Sep 24, 2018 | 53.29 | 53.29 | 52.64 | 52.77 | 259,001 | -0.44(-0.82%) |
Sep 21, 2018 | 53.51 | 53.99 | 53.03 | 53.20 | 617,137 | -0.39(-0.73%) |
Sep 20, 2018 | 52.77 | 53.94 | 52.68 | 53.59 | 324,876 | +0.78(+1.49%) |
Sep 19, 2018 | 52.64 | 53.33 | 52.64 | 52.81 | 237,090 | +0.17(+0.33%) |
Sep 18, 2018 | 52.77 | 52.90 | 52.55 | 52.64 | 127,082 | -0.17(-0.33%) |
Sep 17, 2018 | 52.55 | 52.94 | 52.46 | 52.81 | 186,644 | +0.04(+0.08%) |
Sep 14, 2018 | 51.94 | 52.90 | 51.94 | 52.77 | 112,916 | +0.83(+1.59%) |
Sep 13, 2018 | 52.64 | 52.64 | 51.68 | 51.94 | 103,941 | -0.52(-1.00%) |
Sep 12, 2018 | 52.98 | 52.98 | 52.26 | 52.46 | 154,194 | -0.52(-0.99%) |
Sep 11, 2018 | 52.72 | 53.03 | 52.72 | 52.98 | 161,316 | +0.04(+0.08%) |
Sep 10, 2018 | 52.98 | 53.20 | 52.68 | 52.94 | 130,182 | -0.17(-0.33%) |
Sep 07, 2018 | 52.94 | 53.16 | 52.72 | 53.11 | 106,145 | +0.13(+0.25%) |
Sep 06, 2018 | 53.07 | 53.38 | 52.94 | 52.98 | 107,725 | -0.13(-0.25%) |
Sep 05, 2018 | 53.07 | 53.33 | 52.94 | 53.11 | 101,014 | +0.13(+0.25%) |