Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.75 | 44.62 | 43.75 | 44.18 | 255,984 | +0.22(+0.50%) |
Nov 29, 2018 | 44.38 | 44.96 | 43.77 | 43.96 | 265,974 | -0.44(-0.99%) |
Nov 28, 2018 | 42.47 | 44.56 | 42.47 | 44.40 | 338,962 | +2.14(+5.06%) |
Nov 27, 2018 | 43.37 | 43.61 | 42.15 | 42.26 | 313,292 | -1.41(-3.23%) |
Nov 26, 2018 | 43.96 | 45.30 | 43.24 | 43.68 | 350,569 | +0.24(+0.55%) |
Nov 23, 2018 | 42.94 | 43.84 | 42.94 | 43.44 | 87,909 | +0.13(+0.30%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.81(+1.89%) | |
Nov 20, 2018 | 43.57 | 44.05 | 42.39 | 42.50 | 301,989 | -2.40(-5.34%) |
Nov 19, 2018 | 45.46 | 45.57 | 44.59 | 44.90 | 204,123 | -0.56(-1.22%) |
Nov 16, 2018 | 45.59 | 46.13 | 45.17 | 45.45 | 284,148 | -0.41(-0.89%) |
Nov 15, 2018 | 45.49 | 46.22 | 45.26 | 45.86 | 256,028 | +0.18(+0.39%) |
Nov 14, 2018 | 45.60 | 46.32 | 45.30 | 45.68 | 187,719 | +0.40(+0.88%) |
Nov 13, 2018 | 45.85 | 46.47 | 45.15 | 45.29 | 292,616 | -0.34(-0.74%) |
Nov 12, 2018 | 46.45 | 46.81 | 45.52 | 45.62 | 323,702 | -0.67(-1.44%) |
Nov 09, 2018 | 48.09 | 48.09 | 45.84 | 46.29 | 374,874 | -1.89(-3.92%) |
Nov 08, 2018 | 48.05 | 48.57 | 47.61 | 48.18 | 148,462 | +0.00(+0.00%) |
Nov 07, 2018 | 48.26 | 48.84 | 47.16 | 48.18 | 408,246 | +0.03(+0.06%) |
Nov 06, 2018 | 49.06 | 49.06 | 48.10 | 48.15 | 358,914 | +0.18(+0.37%) |
Nov 05, 2018 | 46.24 | 48.23 | 45.89 | 47.97 | 427,708 | +1.92(+4.17%) |
Nov 02, 2018 | 46.40 | 46.93 | 45.44 | 46.05 | 359,686 | -0.13(-0.28%) |
Nov 01, 2018 | 45.62 | 46.28 | 44.65 | 46.18 | 484,738 | +0.63(+1.38%) |
Oct 31, 2018 | 46.73 | 47.27 | 45.52 | 45.55 | 352,251 | -0.81(-1.74%) |
Oct 30, 2018 | 46.32 | 47.12 | 45.74 | 46.36 | 540,558 | +0.05(+0.11%) |
Oct 29, 2018 | 47.06 | 48.13 | 45.67 | 46.31 | 664,660 | +0.37(+0.80%) |
Oct 26, 2018 | 44.01 | 47.17 | 42.63 | 45.94 | 1,296,420 | +2.40(+5.50%) |
Oct 25, 2018 | 41.40 | 43.68 | 41.40 | 43.55 | 420,159 | +2.38(+5.77%) |
Oct 24, 2018 | 43.38 | 43.65 | 41.13 | 41.17 | 405,016 | -2.08(-4.80%) |
Oct 23, 2018 | 43.65 | 43.79 | 42.47 | 43.25 | 476,376 | -1.17(-2.64%) |
Oct 22, 2018 | 43.43 | 44.64 | 43.13 | 44.42 | 302,873 | +0.83(+1.89%) |
Oct 19, 2018 | 43.82 | 43.94 | 43.07 | 43.60 | 449,406 | -0.23(-0.52%) |
Oct 18, 2018 | 44.88 | 45.08 | 43.65 | 43.82 | 344,723 | -1.48(-3.27%) |
Oct 17, 2018 | 45.65 | 45.65 | 44.79 | 45.31 | 228,576 | -0.36(-0.78%) |
Oct 16, 2018 | 44.85 | 45.75 | 44.31 | 45.66 | 338,348 | +1.27(+2.87%) |
Oct 15, 2018 | 43.06 | 44.97 | 42.87 | 44.39 | 455,610 | +1.32(+3.07%) |
Oct 12, 2018 | 43.41 | 43.55 | 42.25 | 43.07 | 367,531 | +0.73(+1.71%) |
Oct 11, 2018 | 43.11 | 44.14 | 42.18 | 42.34 | 482,981 | -0.86(-1.98%) |
Oct 10, 2018 | 43.77 | 44.26 | 43.11 | 43.20 | 372,685 | -0.79(-1.79%) |
Oct 09, 2018 | 44.70 | 45.57 | 43.90 | 43.98 | 300,193 | -0.73(-1.62%) |
Oct 08, 2018 | 43.42 | 45.15 | 43.04 | 44.71 | 411,374 | +1.33(+3.07%) |
Oct 05, 2018 | 43.88 | 43.88 | 42.56 | 43.38 | 307,181 | -0.48(-1.09%) |
Oct 04, 2018 | 44.19 | 44.27 | 43.74 | 43.85 | 181,145 | -0.42(-0.94%) |
Oct 03, 2018 | 43.70 | 44.52 | 43.70 | 44.27 | 245,340 | +0.55(+1.25%) |
Oct 02, 2018 | 43.97 | 44.22 | 43.52 | 43.72 | 335,918 | -0.42(-0.95%) |
Oct 01, 2018 | 45.47 | 45.82 | 43.87 | 44.14 | 332,421 | -1.19(-2.63%) |
Sep 28, 2018 | 44.99 | 45.53 | 44.64 | 45.34 | 233,554 | +0.30(+0.66%) |
Sep 27, 2018 | 45.73 | 45.91 | 44.79 | 45.04 | 224,585 | -0.55(-1.20%) |
Sep 26, 2018 | 45.98 | 46.33 | 45.39 | 45.58 | 243,015 | -0.30(-0.65%) |
Sep 25, 2018 | 46.63 | 46.68 | 45.83 | 45.88 | 175,599 | -0.70(-1.49%) |
Sep 24, 2018 | 46.88 | 46.88 | 45.63 | 46.58 | 170,860 | -0.40(-0.85%) |
Sep 21, 2018 | 47.62 | 47.91 | 46.73 | 46.98 | 392,376 | -0.50(-1.05%) |
Sep 20, 2018 | 47.72 | 48.12 | 47.32 | 47.47 | 175,748 | +0.10(+0.21%) |
Sep 19, 2018 | 48.02 | 48.22 | 47.12 | 47.37 | 200,420 | -0.55(-1.14%) |
Sep 18, 2018 | 47.42 | 48.17 | 46.93 | 47.92 | 214,907 | +0.65(+1.37%) |
Sep 17, 2018 | 47.97 | 48.02 | 46.63 | 47.27 | 266,635 | -0.75(-1.55%) |
Sep 14, 2018 | 47.52 | 48.42 | 47.42 | 48.02 | 237,175 | +0.55(+1.15%) |
Sep 13, 2018 | 48.47 | 48.84 | 47.03 | 47.47 | 336,369 | -0.89(-1.85%) |
Sep 12, 2018 | 48.77 | 49.11 | 48.17 | 48.37 | 114,372 | -0.50(-1.02%) |
Sep 11, 2018 | 49.21 | 49.21 | 48.47 | 48.86 | 165,675 | -0.35(-0.71%) |
Sep 10, 2018 | 48.07 | 49.36 | 47.57 | 49.21 | 307,185 | +1.44(+3.02%) |
Sep 07, 2018 | 48.32 | 48.42 | 47.37 | 47.77 | 228,425 | -0.75(-1.54%) |
Sep 06, 2018 | 49.51 | 50.46 | 48.37 | 48.52 | 192,850 | -1.09(-2.20%) |
Sep 05, 2018 | 49.71 | 50.36 | 48.67 | 49.61 | 508,094 | -0.25(-0.50%) |