Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.73 | 51.73 | 51.43 | 51.72 | 81,802 | -0.19(-0.36%) |
Nov 29, 2018 | 51.85 | 52.14 | 51.66 | 51.91 | 101,206 | -0.19(-0.36%) |
Nov 28, 2018 | 51.27 | 52.11 | 51.07 | 52.09 | 95,986 | +1.00(+1.96%) |
Nov 27, 2018 | 50.87 | 51.09 | 50.79 | 51.09 | 100,273 | -0.03(-0.05%) |
Nov 26, 2018 | 51.07 | 51.19 | 50.82 | 51.12 | 74,751 | +0.50(+0.98%) |
Nov 23, 2018 | 50.39 | 50.65 | 50.29 | 50.62 | 35,474 | -0.05(-0.10%) |
Nov 21, 2018 | 50.67 | 50.67 | 50.67 | 0 | +0.63(+1.25%) | |
Nov 20, 2018 | 50.22 | 50.41 | 49.92 | 50.05 | 115,944 | -0.90(-1.77%) |
Nov 19, 2018 | 51.22 | 51.36 | 50.77 | 50.95 | 117,422 | -0.40(-0.78%) |
Nov 16, 2018 | 50.95 | 51.40 | 50.77 | 51.34 | 99,656 | +0.28(+0.55%) |
Nov 15, 2018 | 50.74 | 51.33 | 50.50 | 51.07 | 140,106 | +0.27(+0.54%) |
Nov 14, 2018 | 50.88 | 51.11 | 50.54 | 50.79 | 129,101 | +0.30(+0.59%) |
Nov 13, 2018 | 50.29 | 50.89 | 50.27 | 50.49 | 108,721 | +0.39(+0.79%) |
Nov 12, 2018 | 50.53 | 50.77 | 50.04 | 50.10 | 227,900 | -0.96(-1.88%) |
Nov 09, 2018 | 51.16 | 51.18 | 50.70 | 51.06 | 138,282 | -0.34(-0.66%) |
Nov 08, 2018 | 51.90 | 51.91 | 51.29 | 51.40 | 73,375 | -0.77(-1.48%) |
Nov 07, 2018 | 52.00 | 52.24 | 51.80 | 52.17 | 135,930 | +0.83(+1.62%) |
Nov 06, 2018 | 51.18 | 51.35 | 51.13 | 51.34 | 89,129 | +0.24(+0.47%) |
Nov 05, 2018 | 51.04 | 51.32 | 51.02 | 51.10 | 121,913 | -0.20(-0.38%) |
Nov 02, 2018 | 51.41 | 51.78 | 50.86 | 51.30 | 78,885 | +0.27(+0.52%) |
Nov 01, 2018 | 50.68 | 51.03 | 50.43 | 51.03 | 143,028 | +0.76(+1.52%) |
Oct 31, 2018 | 50.20 | 50.49 | 50.17 | 50.27 | 205,124 | +0.65(+1.31%) |
Oct 30, 2018 | 49.10 | 49.79 | 49.10 | 49.62 | 662,715 | +0.51(+1.05%) |
Oct 29, 2018 | 49.75 | 49.91 | 48.64 | 49.10 | 98,965 | -0.44(-0.88%) |
Oct 26, 2018 | 49.29 | 49.89 | 48.95 | 49.54 | 121,595 | -0.51(-1.03%) |
Oct 25, 2018 | 49.61 | 50.19 | 49.51 | 50.05 | 62,654 | +0.91(+1.85%) |
Oct 24, 2018 | 50.31 | 50.50 | 49.13 | 49.15 | 77,013 | -1.35(-2.66%) |
Oct 23, 2018 | 49.99 | 50.65 | 49.77 | 50.49 | 119,585 | -0.42(-0.82%) |
Oct 22, 2018 | 51.33 | 51.33 | 50.79 | 50.91 | 44,014 | -0.12(-0.24%) |
Oct 19, 2018 | 51.13 | 51.29 | 50.91 | 51.03 | 60,564 | +0.36(+0.71%) |
Oct 18, 2018 | 51.28 | 51.37 | 50.41 | 50.67 | 68,852 | -1.00(-1.94%) |
Oct 17, 2018 | 51.85 | 51.97 | 51.46 | 51.67 | 58,622 | -0.66(-1.27%) |
Oct 16, 2018 | 51.93 | 52.40 | 51.89 | 52.34 | 78,941 | +1.11(+2.17%) |
Oct 15, 2018 | 51.25 | 51.52 | 51.11 | 51.23 | 127,946 | -0.27(-0.53%) |
Oct 12, 2018 | 51.45 | 51.62 | 50.93 | 51.50 | 90,554 | +0.55(+1.08%) |
Oct 11, 2018 | 51.17 | 51.59 | 50.58 | 50.95 | 351,925 | -0.23(-0.45%) |
Oct 10, 2018 | 52.33 | 52.36 | 51.16 | 51.19 | 208,391 | -1.56(-2.96%) |
Oct 09, 2018 | 52.46 | 52.90 | 52.30 | 52.75 | 192,490 | -0.18(-0.35%) |
Oct 08, 2018 | 52.62 | 52.96 | 52.61 | 52.93 | 117,424 | -0.20(-0.37%) |
Oct 05, 2018 | 53.28 | 53.49 | 52.83 | 53.13 | 69,782 | -0.42(-0.78%) |
Oct 04, 2018 | 54.05 | 54.05 | 53.29 | 53.55 | 72,535 | -1.03(-1.88%) |
Oct 03, 2018 | 54.80 | 54.84 | 54.48 | 54.58 | 71,350 | -0.28(-0.52%) |
Oct 02, 2018 | 54.85 | 54.94 | 54.79 | 54.86 | 62,854 | -0.50(-0.90%) |
Oct 01, 2018 | 55.46 | 55.48 | 55.29 | 55.36 | 47,986 | +0.15(+0.26%) |
Sep 28, 2018 | 55.18 | 55.36 | 55.02 | 55.21 | 57,646 | -0.30(-0.55%) |
Sep 27, 2018 | 55.46 | 55.84 | 55.37 | 55.52 | 44,088 | -0.01(-0.01%) |
Sep 26, 2018 | 55.35 | 55.87 | 55.35 | 55.52 | 40,736 | +0.01(+0.02%) |
Sep 25, 2018 | 55.48 | 55.53 | 55.29 | 55.51 | 41,023 | +0.32(+0.59%) |
Sep 24, 2018 | 55.20 | 55.56 | 55.19 | 55.19 | 41,415 | -0.42(-0.75%) |
Sep 21, 2018 | 55.60 | 55.73 | 55.54 | 55.60 | 27,608 | -0.10(-0.18%) |
Sep 20, 2018 | 55.47 | 55.80 | 55.45 | 55.71 | 41,313 | +0.66(+1.20%) |
Sep 19, 2018 | 54.90 | 55.12 | 54.87 | 55.05 | 73,678 | +0.03(+0.05%) |
Sep 18, 2018 | 54.88 | 55.13 | 54.80 | 55.02 | 41,130 | +0.35(+0.64%) |
Sep 17, 2018 | 54.71 | 54.84 | 54.64 | 54.67 | 68,493 | -0.11(-0.20%) |
Sep 14, 2018 | 55.06 | 55.16 | 54.78 | 54.78 | 82,124 | -0.15(-0.26%) |
Sep 13, 2018 | 54.76 | 55.11 | 54.76 | 54.93 | 49,322 | +0.48(+0.88%) |
Sep 12, 2018 | 54.05 | 54.60 | 54.05 | 54.45 | 66,650 | +0.40(+0.74%) |
Sep 11, 2018 | 53.85 | 54.12 | 53.66 | 54.05 | 109,765 | -0.05(-0.09%) |
Sep 10, 2018 | 54.19 | 54.35 | 54.04 | 54.10 | 64,935 | +0.06(+0.11%) |
Sep 07, 2018 | 54.05 | 54.30 | 53.90 | 54.04 | 42,466 | -0.31(-0.57%) |
Sep 06, 2018 | 54.46 | 54.60 | 54.10 | 54.35 | 53,131 | -0.30(-0.55%) |
Sep 05, 2018 | 54.78 | 54.93 | 54.39 | 54.65 | 61,716 | -0.54(-0.98%) |