Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 44.50 | 45.66 | 44.24 | 44.62 | 39,800 | -0.94(-2.06%) |
Nov 29, 2018 | 46.02 | 46.45 | 44.94 | 45.56 | 25,870 | +0.01(+0.02%) |
Nov 28, 2018 | 45.13 | 46.50 | 44.52 | 45.55 | 15,748 | +0.59(+1.32%) |
Nov 27, 2018 | 44.34 | 45.58 | 44.21 | 44.95 | 20,294 | -0.42(-0.93%) |
Nov 26, 2018 | 45.11 | 46.14 | 44.95 | 45.38 | 24,427 | -0.48(-1.04%) |
Nov 23, 2018 | 45.69 | 46.75 | 45.69 | 45.85 | 7,800 | +0.12(+0.26%) |
Nov 21, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.07(+0.15%) | |
Nov 20, 2018 | 46.52 | 46.52 | 45.40 | 45.66 | 23,310 | -1.39(-2.95%) |
Nov 19, 2018 | 46.95 | 47.75 | 46.60 | 47.05 | 36,305 | +0.67(+1.44%) |
Nov 16, 2018 | 45.04 | 47.00 | 45.00 | 46.38 | 20,100 | +1.82(+4.08%) |
Nov 15, 2018 | 43.49 | 45.43 | 43.49 | 44.56 | 24,774 | -1.41(-3.06%) |
Nov 14, 2018 | 46.68 | 46.95 | 45.00 | 45.97 | 18,560 | +2.71(+6.27%) |
Nov 13, 2018 | 42.12 | 44.02 | 42.12 | 43.26 | 24,956 | +1.82(+4.39%) |
Nov 12, 2018 | 42.48 | 42.48 | 41.44 | 41.44 | 49,129 | -1.40(-3.27%) |
Nov 09, 2018 | 42.87 | 43.32 | 42.14 | 42.84 | 16,500 | -0.66(-1.53%) |
Nov 08, 2018 | 44.60 | 44.65 | 43.45 | 43.50 | 11,018 | -1.77(-3.90%) |
Nov 07, 2018 | 44.71 | 45.59 | 44.37 | 45.27 | 18,011 | -0.10(-0.23%) |
Nov 06, 2018 | 44.95 | 45.66 | 44.88 | 45.37 | 31,373 | +0.07(+0.15%) |
Nov 05, 2018 | 45.18 | 45.87 | 44.94 | 45.30 | 20,664 | -0.60(-1.31%) |
Nov 02, 2018 | 45.99 | 46.23 | 45.10 | 45.90 | 20,100 | +0.92(+2.06%) |
Nov 01, 2018 | 44.10 | 45.92 | 43.80 | 44.98 | 20,300 | +1.98(+4.62%) |
Oct 31, 2018 | 42.80 | 43.52 | 42.80 | 42.99 | 21,626 | -0.06(-0.15%) |
Oct 30, 2018 | 42.25 | 43.52 | 42.08 | 43.05 | 31,961 | +0.70(+1.64%) |
Oct 29, 2018 | 43.66 | 43.74 | 41.75 | 42.36 | 27,371 | -0.09(-0.21%) |
Oct 26, 2018 | 41.82 | 43.04 | 41.64 | 42.45 | 21,800 | +1.24(+3.01%) |
Oct 25, 2018 | 40.75 | 41.35 | 40.54 | 41.21 | 29,953 | +0.42(+1.03%) |
Oct 24, 2018 | 41.50 | 41.54 | 40.48 | 40.79 | 27,823 | -0.59(-1.43%) |
Oct 23, 2018 | 41.16 | 41.60 | 40.74 | 41.38 | 42,060 | -1.07(-2.52%) |
Oct 22, 2018 | 43.74 | 43.74 | 42.01 | 42.45 | 18,676 | -1.87(-4.22%) |
Oct 19, 2018 | 44.00 | 44.49 | 43.15 | 44.32 | 24,800 | +0.55(+1.26%) |
Oct 18, 2018 | 44.05 | 44.40 | 43.63 | 43.77 | 25,346 | +0.08(+0.17%) |
Oct 17, 2018 | 43.75 | 44.05 | 43.30 | 43.70 | 28,786 | -0.08(-0.18%) |
Oct 16, 2018 | 43.21 | 44.21 | 43.20 | 43.77 | 56,568 | +1.69(+4.02%) |
Oct 15, 2018 | 42.40 | 42.40 | 41.41 | 42.09 | 42,854 | +1.93(+4.81%) |
Oct 12, 2018 | 40.48 | 40.48 | 39.81 | 40.16 | 27,100 | +0.08(+0.19%) |
Oct 11, 2018 | 40.31 | 40.44 | 39.60 | 40.08 | 44,430 | -0.38(-0.93%) |
Oct 10, 2018 | 40.99 | 40.99 | 40.25 | 40.45 | 43,432 | -0.34(-0.82%) |
Oct 09, 2018 | 41.83 | 41.83 | 40.44 | 40.79 | 51,364 | -2.03(-4.74%) |
Oct 08, 2018 | 42.85 | 43.46 | 42.31 | 42.82 | 42,979 | -0.59(-1.35%) |
Oct 05, 2018 | 43.50 | 43.65 | 43.16 | 43.41 | 18,300 | -0.07(-0.17%) |
Oct 04, 2018 | 43.64 | 43.84 | 43.14 | 43.48 | 35,889 | -0.52(-1.18%) |
Oct 03, 2018 | 43.53 | 44.18 | 43.53 | 44.00 | 25,654 | +1.14(+2.66%) |
Oct 02, 2018 | 42.35 | 43.10 | 42.01 | 42.86 | 31,017 | -0.15(-0.35%) |
Oct 01, 2018 | 42.90 | 43.12 | 42.86 | 43.01 | 11,413 | +0.64(+1.52%) |
Sep 28, 2018 | 43.16 | 43.66 | 42.34 | 42.37 | 19,000 | -1.45(-3.31%) |
Sep 27, 2018 | 44.43 | 44.57 | 43.79 | 43.81 | 11,337 | -0.86(-1.91%) |
Sep 26, 2018 | 44.38 | 44.75 | 44.38 | 44.67 | 5,421 | +0.05(+0.10%) |
Sep 25, 2018 | 44.58 | 44.75 | 44.35 | 44.62 | 21,987 | -0.13(-0.30%) |
Sep 24, 2018 | 45.05 | 45.05 | 44.60 | 44.76 | 19,186 | -0.30(-0.67%) |
Sep 21, 2018 | 45.73 | 45.73 | 44.95 | 45.06 | 11,400 | -1.09(-2.36%) |
Sep 20, 2018 | 46.14 | 46.15 | 45.82 | 46.15 | 19,195 | +0.91(+2.02%) |
Sep 19, 2018 | 45.26 | 45.27 | 45.03 | 45.23 | 12,793 | +0.02(+0.06%) |
Sep 18, 2018 | 45.39 | 45.39 | 45.09 | 45.21 | 28,991 | +0.10(+0.22%) |
Sep 17, 2018 | 45.27 | 45.30 | 45.11 | 45.11 | 29,900 | -0.04(-0.09%) |
Sep 14, 2018 | 45.69 | 45.69 | 45.07 | 45.15 | 32,300 | -0.51(-1.11%) |
Sep 13, 2018 | 45.09 | 45.70 | 45.09 | 45.66 | 41,661 | +0.75(+1.67%) |
Sep 12, 2018 | 45.00 | 45.10 | 44.50 | 44.91 | 14,973 | +0.26(+0.57%) |
Sep 11, 2018 | 44.99 | 44.99 | 44.53 | 44.65 | 44,897 | -0.18(-0.39%) |
Sep 10, 2018 | 45.00 | 45.00 | 44.56 | 44.83 | 25,627 | +0.05(+0.10%) |
Sep 07, 2018 | 44.69 | 45.05 | 44.35 | 44.78 | 35,100 | -0.42(-0.93%) |
Sep 06, 2018 | 45.43 | 45.45 | 45.00 | 45.20 | 32,010 | -0.84(-1.84%) |
Sep 05, 2018 | 46.22 | 46.22 | 45.53 | 46.05 | 64,529 | +0.11(+0.23%) |