Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 50.34 | 50.42 | 50.27 | 50.42 | 4,458 | +0.22(+0.45%) |
Nov 29, 2018 | 50.74 | 50.74 | 50.20 | 50.20 | 5,966 | -0.48(-0.96%) |
Nov 28, 2018 | 50.79 | 50.79 | 50.21 | 50.68 | 12,349 | +0.23(+0.46%) |
Nov 27, 2018 | 50.26 | 50.75 | 50.26 | 50.45 | 13,192 | +0.16(+0.32%) |
Nov 26, 2018 | 50.39 | 50.84 | 49.91 | 50.28 | 12,476 | +0.22(+0.43%) |
Nov 23, 2018 | 49.92 | 50.07 | 49.88 | 50.07 | 3,789 | +0.59(+1.20%) |
Nov 21, 2018 | 49.48 | 49.48 | 49.48 | 0 | -0.03(-0.05%) | |
Nov 20, 2018 | 49.95 | 49.95 | 49.34 | 49.50 | 22,860 | -0.83(-1.64%) |
Nov 19, 2018 | 50.18 | 50.55 | 50.17 | 50.33 | 13,685 | +0.02(+0.04%) |
Nov 16, 2018 | 49.63 | 50.31 | 49.63 | 50.31 | 4,235 | +0.91(+1.84%) |
Nov 15, 2018 | 49.35 | 49.56 | 48.99 | 49.40 | 5,356 | +0.16(+0.33%) |
Nov 14, 2018 | 50.08 | 50.08 | 49.24 | 49.24 | 2,338 | -0.43(-0.86%) |
Nov 13, 2018 | 50.01 | 50.16 | 49.66 | 49.67 | 3,000 | -0.43(-0.86%) |
Nov 12, 2018 | 50.31 | 50.47 | 50.09 | 50.10 | 31,566 | -0.41(-0.82%) |
Nov 09, 2018 | 50.83 | 51.02 | 50.15 | 50.51 | 3,566 | -0.43(-0.85%) |
Nov 08, 2018 | 51.04 | 51.04 | 50.40 | 50.94 | 12,352 | -0.32(-0.63%) |
Nov 07, 2018 | 50.84 | 51.26 | 50.59 | 51.26 | 9,542 | +0.75(+1.49%) |
Nov 06, 2018 | 50.11 | 50.63 | 50.11 | 50.51 | 1,825 | +0.40(+0.81%) |
Nov 05, 2018 | 50.10 | 50.25 | 49.79 | 50.11 | 19,729 | +0.57(+1.16%) |
Nov 02, 2018 | 50.40 | 50.40 | 49.34 | 49.53 | 8,025 | -0.67(-1.34%) |
Nov 01, 2018 | 49.95 | 50.42 | 49.84 | 50.20 | 42,352 | +0.26(+0.53%) |
Oct 31, 2018 | 50.17 | 50.17 | 49.80 | 49.94 | 4,030 | +0.00(+0.01%) |
Oct 30, 2018 | 48.94 | 50.03 | 48.94 | 49.94 | 16,602 | +1.22(+2.51%) |
Oct 29, 2018 | 49.24 | 49.82 | 48.72 | 48.72 | 47,952 | -0.04(-0.07%) |
Oct 26, 2018 | 49.77 | 49.84 | 48.58 | 48.75 | 22,181 | -1.27(-2.53%) |
Oct 25, 2018 | 49.53 | 50.19 | 49.53 | 50.02 | 7,536 | +0.36(+0.72%) |
Oct 24, 2018 | 50.28 | 50.51 | 49.66 | 49.66 | 3,764 | -0.76(-1.51%) |
Oct 23, 2018 | 50.74 | 51.16 | 49.99 | 50.42 | 9,874 | -0.67(-1.32%) |
Oct 22, 2018 | 51.56 | 52.03 | 51.04 | 51.09 | 29,397 | +0.02(+0.04%) |
Oct 19, 2018 | 50.45 | 51.42 | 50.45 | 51.07 | 9,920 | +0.11(+0.21%) |
Oct 18, 2018 | 51.19 | 51.29 | 50.77 | 50.96 | 6,714 | -0.28(-0.55%) |
Oct 17, 2018 | 51.04 | 51.31 | 50.60 | 51.24 | 13,243 | +0.34(+0.67%) |
Oct 16, 2018 | 49.94 | 50.90 | 49.85 | 50.90 | 11,377 | +0.84(+1.68%) |
Oct 15, 2018 | 49.33 | 50.06 | 49.33 | 50.06 | 5,369 | +0.60(+1.22%) |
Oct 12, 2018 | 50.20 | 50.20 | 49.16 | 49.46 | 10,366 | -0.47(-0.93%) |
Oct 11, 2018 | 50.94 | 50.94 | 49.93 | 49.93 | 12,849 | -1.21(-2.37%) |
Oct 10, 2018 | 52.07 | 52.12 | 51.14 | 51.14 | 28,591 | -0.94(-1.81%) |
Oct 09, 2018 | 52.00 | 52.24 | 51.85 | 52.08 | 20,152 | +0.31(+0.61%) |
Oct 08, 2018 | 51.76 | 51.94 | 51.59 | 51.77 | 6,985 | +0.00(+0.00%) |
Oct 05, 2018 | 51.80 | 52.01 | 51.54 | 51.77 | 4,570 | -0.04(-0.09%) |
Oct 04, 2018 | 51.74 | 52.02 | 51.74 | 51.81 | 3,044 | -0.10(-0.19%) |
Oct 03, 2018 | 51.84 | 52.03 | 51.84 | 51.91 | 3,425 | +0.15(+0.29%) |
Oct 02, 2018 | 51.32 | 51.80 | 51.32 | 51.76 | 16,008 | +0.42(+0.82%) |
Oct 01, 2018 | 52.10 | 52.10 | 51.33 | 51.33 | 10,699 | -0.63(-1.21%) |
Sep 28, 2018 | 51.54 | 51.98 | 51.54 | 51.96 | 25,079 | +0.39(+0.77%) |
Sep 27, 2018 | 50.91 | 51.73 | 50.91 | 51.57 | 3,818 | +0.60(+1.18%) |
Sep 26, 2018 | 51.45 | 51.45 | 50.97 | 50.97 | 4,463 | -0.40(-0.79%) |
Sep 25, 2018 | 51.41 | 51.47 | 51.29 | 51.37 | 4,273 | +0.46(+0.89%) |
Sep 24, 2018 | 51.11 | 51.11 | 50.84 | 50.92 | 5,438 | -0.20(-0.39%) |
Sep 21, 2018 | 51.37 | 51.37 | 50.99 | 51.12 | 3,368 | -0.01(-0.02%) |
Sep 20, 2018 | 50.88 | 51.21 | 50.72 | 51.13 | 8,725 | +0.27(+0.53%) |
Sep 19, 2018 | 51.43 | 51.43 | 50.58 | 50.86 | 6,620 | -0.88(-1.70%) |
Sep 18, 2018 | 51.67 | 51.78 | 50.38 | 51.74 | 4,513 | +0.08(+0.16%) |
Sep 17, 2018 | 51.38 | 51.65 | 51.29 | 51.65 | 7,346 | +0.27(+0.52%) |
Sep 14, 2018 | 51.09 | 51.43 | 50.94 | 51.38 | 14,934 | +0.19(+0.37%) |
Sep 13, 2018 | 50.98 | 51.20 | 50.81 | 51.20 | 3,884 | +0.24(+0.47%) |
Sep 12, 2018 | 50.83 | 51.23 | 50.67 | 50.96 | 4,516 | +0.33(+0.66%) |
Sep 11, 2018 | 50.41 | 50.87 | 50.41 | 50.62 | 17,925 | +0.04(+0.09%) |
Sep 10, 2018 | 50.64 | 50.68 | 50.31 | 50.58 | 4,451 | +0.03(+0.07%) |
Sep 07, 2018 | 50.21 | 50.71 | 50.21 | 50.55 | 9,544 | -0.06(-0.12%) |
Sep 06, 2018 | 50.23 | 50.66 | 50.11 | 50.61 | 7,592 | +0.34(+0.67%) |
Sep 05, 2018 | 49.60 | 50.30 | 49.60 | 50.27 | 3,662 | +0.52(+1.04%) |