Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.49 | 49.49 | 49.32 | 49.48 | 11,511 | -0.22(-0.44%) |
Oct 30, 2018 | 49.64 | 49.70 | 49.60 | 49.70 | 16,212 | +0.03(+0.06%) |
Oct 29, 2018 | 49.67 | 49.68 | 49.63 | 49.67 | 14,700 | -0.07(-0.14%) |
Oct 26, 2018 | 49.60 | 49.74 | 49.59 | 49.74 | 2,400 | +0.01(+0.02%) |
Oct 25, 2018 | 49.76 | 49.76 | 49.68 | 49.73 | 61,124 | -0.03(-0.05%) |
Oct 24, 2018 | 49.70 | 49.78 | 49.70 | 49.76 | 17,723 | -0.09(-0.19%) |
Oct 23, 2018 | 49.85 | 49.85 | 49.68 | 49.85 | 17,062 | +0.11(+0.22%) |
Oct 22, 2018 | 49.72 | 49.83 | 49.72 | 49.74 | 13,602 | -0.12(-0.24%) |
Oct 19, 2018 | 49.83 | 49.88 | 49.81 | 49.86 | 37,000 | -0.06(-0.12%) |
Oct 18, 2018 | 49.80 | 49.95 | 49.80 | 49.92 | 26,677 | +0.00(+0.00%) |
Oct 17, 2018 | 49.85 | 49.93 | 49.76 | 49.92 | 26,404 | +0.08(+0.16%) |
Oct 16, 2018 | 49.86 | 49.86 | 49.70 | 49.84 | 13,628 | +0.10(+0.21%) |
Oct 15, 2018 | 49.83 | 49.83 | 49.67 | 49.74 | 5,728 | -0.01(-0.03%) |
Oct 12, 2018 | 49.71 | 49.76 | 49.68 | 49.75 | 32,800 | +0.09(+0.18%) |
Oct 11, 2018 | 49.69 | 49.81 | 49.66 | 49.66 | 2,485 | -0.14(-0.29%) |
Oct 10, 2018 | 49.83 | 49.88 | 49.73 | 49.80 | 4,514 | -0.15(-0.29%) |
Oct 09, 2018 | 49.83 | 49.95 | 49.83 | 49.95 | 6,856 | -0.03(-0.06%) |
Oct 08, 2018 | 49.87 | 49.98 | 49.87 | 49.98 | 2,151 | +0.10(+0.20%) |
Oct 05, 2018 | 49.87 | 50.03 | 49.87 | 49.88 | 6,700 | -0.18(-0.36%) |
Oct 04, 2018 | 50.09 | 50.14 | 49.99 | 50.06 | 10,988 | -0.08(-0.15%) |
Oct 03, 2018 | 50.13 | 50.14 | 50.10 | 50.14 | 1,232 | +0.04(+0.07%) |
Oct 02, 2018 | 50.08 | 50.16 | 50.01 | 50.10 | 4,139 | -0.03(-0.06%) |
Oct 01, 2018 | 50.05 | 50.14 | 50.05 | 50.13 | 5,854 | +0.05(+0.09%) |
Sep 28, 2018 | 50.15 | 50.16 | 50.00 | 50.09 | 12,300 | -0.15(-0.29%) |
Sep 27, 2018 | 50.26 | 50.26 | 50.12 | 50.23 | 3,012 | +0.09(+0.17%) |
Sep 26, 2018 | 50.22 | 50.23 | 50.15 | 50.15 | 2,597 | +0.03(+0.05%) |
Sep 25, 2018 | 50.21 | 50.22 | 50.12 | 50.12 | 1,457 | +0.01(+0.01%) |
Sep 24, 2018 | 50.14 | 50.19 | 50.11 | 50.11 | 2,693 | -0.08(-0.15%) |
Sep 21, 2018 | 50.18 | 50.19 | 50.18 | 50.19 | 700 | +0.05(+0.10%) |
Sep 20, 2018 | 49.99 | 50.14 | 49.99 | 50.14 | 2,226 | -0.01(-0.02%) |
Sep 19, 2018 | 50.00 | 50.15 | 50.00 | 50.15 | 5,272 | +0.02(+0.04%) |
Sep 18, 2018 | 50.13 | 50.13 | 50.02 | 50.13 | 2,464 | +0.10(+0.19%) |
Sep 17, 2018 | 50.00 | 50.11 | 50.00 | 50.03 | 3,171 | +0.05(+0.11%) |
Sep 14, 2018 | 49.93 | 49.98 | 49.93 | 49.98 | 1,400 | +0.13(+0.26%) |
Sep 13, 2018 | 49.99 | 49.99 | 49.85 | 49.85 | 1,335 | -0.08(-0.16%) |
Sep 12, 2018 | 49.95 | 49.97 | 49.86 | 49.93 | 2,741 | +0.14(+0.28%) |
Sep 11, 2018 | 49.96 | 49.96 | 49.79 | 49.79 | 5,669 | -0.06(-0.12%) |
Sep 10, 2018 | 49.84 | 49.85 | 49.80 | 49.85 | 2,522 | +0.07(+0.14%) |
Sep 07, 2018 | 49.92 | 49.92 | 49.77 | 49.78 | 1,500 | +0.01(+0.02%) |
Sep 06, 2018 | 49.77 | 49.91 | 49.76 | 49.77 | 9,629 | -0.07(-0.15%) |
Sep 05, 2018 | 49.85 | 49.91 | 49.77 | 49.84 | 3,357 | -0.05(-0.11%) |
Sep 04, 2018 | 49.79 | 49.90 | 49.76 | 49.90 | 12,670 | -0.03(-0.06%) |
Aug 31, 2018 | 49.93 | 49.93 | 49.93 | 0 | -0.11(-0.21%) | |
Aug 30, 2018 | 50.11 | 50.16 | 50.04 | 50.04 | 1,397 | -0.03(-0.06%) |
Aug 29, 2018 | 50.01 | 50.12 | 50.01 | 50.06 | 2,358 | +0.04(+0.09%) |
Aug 28, 2018 | 50.12 | 50.13 | 50.02 | 50.02 | 1,592 | -0.04(-0.08%) |
Aug 27, 2018 | 50.07 | 50.10 | 50.00 | 50.06 | 13,596 | -0.03(-0.07%) |
Aug 24, 2018 | 50.03 | 50.15 | 50.01 | 50.09 | 31,300 | +0.02(+0.03%) |
Aug 23, 2018 | 50.08 | 50.11 | 50.05 | 50.08 | 2,509 | -0.06(-0.12%) |
Aug 22, 2018 | 50.06 | 50.14 | 50.06 | 50.14 | 1,157 | +0.05(+0.10%) |
Aug 21, 2018 | 49.99 | 50.09 | 49.96 | 50.09 | 7,580 | +0.23(+0.46%) |
Aug 20, 2018 | 49.97 | 50.02 | 49.86 | 49.86 | 2,569 | +0.00(+0.00%) |
Aug 17, 2018 | 49.85 | 50.01 | 49.85 | 49.86 | 29,400 | +0.02(+0.05%) |
Aug 16, 2018 | 49.97 | 49.98 | 47.21 | 49.84 | 129,842 | -0.13(-0.27%) |
Aug 15, 2018 | 49.93 | 50.08 | 48.75 | 49.97 | 33,520 | +0.01(+0.03%) |
Aug 14, 2018 | 50.03 | 50.03 | 49.95 | 49.95 | 1,044 | -0.20(-0.40%) |
Aug 13, 2018 | 50.06 | 50.16 | 50.05 | 50.16 | 940 | -0.06(-0.13%) |
Aug 10, 2018 | 50.27 | 50.28 | 50.17 | 50.22 | 4,700 | -0.06(-0.12%) |
Aug 09, 2018 | 50.15 | 50.28 | 50.15 | 50.28 | 10,017 | -0.02(-0.04%) |
Aug 08, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 1,397 | +0.04(+0.08%) |
Aug 07, 2018 | 50.20 | 50.26 | 50.12 | 50.26 | 3,514 | +0.09(+0.19%) |
Aug 06, 2018 | 50.13 | 50.23 | 50.13 | 50.16 | 1,168 | +0.02(+0.05%) |
Aug 03, 2018 | 50.07 | 50.21 | 50.07 | 50.14 | 2,600 | +0.04(+0.08%) |
Aug 02, 2018 | 50.10 | 50.24 | 50.10 | 50.10 | 2,218 | -0.16(-0.32%) |