Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.48 | 51.98 | 49.87 | 50.83 | 429,471 | +1.12(+2.25%) |
Oct 30, 2018 | 48.61 | 50.00 | 47.14 | 49.71 | 480,319 | +0.85(+1.74%) |
Oct 29, 2018 | 51.61 | 51.67 | 47.77 | 48.86 | 239,269 | -1.67(-3.30%) |
Oct 26, 2018 | 49.62 | 51.19 | 47.58 | 50.53 | 271,600 | -0.48(-0.94%) |
Oct 25, 2018 | 49.70 | 51.59 | 48.69 | 51.01 | 266,058 | +2.05(+4.19%) |
Oct 24, 2018 | 51.29 | 52.63 | 48.91 | 48.96 | 441,979 | -2.45(-4.77%) |
Oct 23, 2018 | 50.97 | 51.76 | 49.00 | 51.41 | 258,222 | -0.04(-0.08%) |
Oct 22, 2018 | 49.12 | 52.33 | 49.10 | 51.45 | 339,401 | +2.71(+5.56%) |
Oct 19, 2018 | 51.50 | 52.49 | 48.32 | 48.74 | 278,500 | -2.51(-4.90%) |
Oct 18, 2018 | 52.05 | 52.63 | 50.30 | 51.25 | 225,500 | -1.41(-2.68%) |
Oct 17, 2018 | 51.77 | 53.89 | 50.51 | 52.66 | 484,865 | +0.67(+1.29%) |
Oct 16, 2018 | 48.95 | 52.33 | 48.75 | 51.99 | 474,041 | +3.70(+7.66%) |
Oct 15, 2018 | 49.00 | 49.49 | 47.16 | 48.29 | 260,971 | -0.83(-1.69%) |
Oct 12, 2018 | 47.58 | 49.56 | 47.55 | 49.12 | 477,300 | +2.91(+6.30%) |
Oct 11, 2018 | 47.18 | 48.17 | 45.68 | 46.21 | 653,836 | -1.29(-2.72%) |
Oct 10, 2018 | 52.40 | 52.40 | 47.50 | 47.50 | 732,925 | -5.26(-9.97%) |
Oct 09, 2018 | 52.81 | 54.18 | 51.70 | 52.76 | 510,102 | -0.35(-0.66%) |
Oct 08, 2018 | 55.64 | 56.21 | 51.67 | 53.11 | 595,959 | -2.89(-5.16%) |
Oct 05, 2018 | 55.03 | 56.75 | 54.35 | 56.00 | 529,500 | +1.04(+1.89%) |
Oct 04, 2018 | 56.10 | 56.56 | 54.61 | 54.96 | 535,199 | -1.58(-2.79%) |
Oct 03, 2018 | 55.34 | 56.63 | 55.17 | 56.54 | 263,893 | +1.43(+2.59%) |
Oct 02, 2018 | 56.58 | 57.29 | 54.21 | 55.11 | 625,143 | -1.57(-2.77%) |
Oct 01, 2018 | 57.87 | 58.01 | 56.62 | 56.68 | 478,160 | -0.96(-1.67%) |
Sep 28, 2018 | 57.06 | 58.94 | 57.06 | 57.64 | 246,800 | +0.46(+0.80%) |
Sep 27, 2018 | 57.44 | 57.63 | 56.12 | 57.18 | 298,060 | +0.05(+0.09%) |
Sep 26, 2018 | 58.95 | 59.78 | 57.06 | 57.13 | 211,528 | -1.56(-2.66%) |
Sep 25, 2018 | 57.25 | 59.25 | 56.54 | 58.69 | 356,699 | +1.76(+3.09%) |
Sep 24, 2018 | 55.71 | 57.62 | 55.00 | 56.93 | 264,811 | +0.90(+1.61%) |
Sep 21, 2018 | 57.97 | 58.95 | 55.75 | 56.03 | 864,800 | -1.85(-3.20%) |
Sep 20, 2018 | 57.64 | 58.65 | 57.19 | 57.88 | 331,421 | +0.37(+0.64%) |
Sep 19, 2018 | 59.42 | 59.53 | 56.76 | 57.51 | 409,471 | -2.02(-3.39%) |
Sep 18, 2018 | 59.28 | 60.41 | 58.88 | 59.53 | 289,288 | +0.49(+0.83%) |
Sep 17, 2018 | 62.17 | 62.17 | 58.58 | 59.04 | 493,757 | -3.22(-5.17%) |
Sep 14, 2018 | 61.05 | 63.00 | 61.01 | 62.26 | 237,500 | +1.09(+1.78%) |
Sep 13, 2018 | 61.43 | 62.74 | 59.78 | 61.17 | 360,347 | -0.05(-0.08%) |
Sep 12, 2018 | 61.50 | 61.88 | 59.38 | 61.22 | 310,819 | -0.52(-0.84%) |
Sep 11, 2018 | 59.78 | 61.80 | 58.45 | 61.74 | 258,100 | +1.94(+3.24%) |
Sep 10, 2018 | 59.84 | 60.29 | 59.08 | 59.80 | 228,986 | +0.16(+0.27%) |
Sep 07, 2018 | 60.00 | 62.18 | 59.49 | 59.64 | 250,600 | -0.51(-0.85%) |
Sep 06, 2018 | 60.09 | 60.63 | 59.27 | 60.15 | 218,378 | +0.18(+0.30%) |
Sep 05, 2018 | 61.22 | 61.26 | 57.91 | 59.97 | 697,856 | -1.54(-2.50%) |
Sep 04, 2018 | 60.16 | 61.58 | 59.46 | 61.51 | 306,714 | +1.30(+2.16%) |
Aug 31, 2018 | 60.21 | 60.21 | 60.21 | 0 | +0.65(+1.09%) | |
Aug 30, 2018 | 58.24 | 60.20 | 58.24 | 59.56 | 258,243 | +1.30(+2.23%) |
Aug 29, 2018 | 58.37 | 59.01 | 58.00 | 58.26 | 657,222 | +0.26(+0.45%) |
Aug 28, 2018 | 58.52 | 58.82 | 57.69 | 58.00 | 333,918 | -0.22(-0.38%) |
Aug 27, 2018 | 60.45 | 60.72 | 58.20 | 58.22 | 375,991 | -1.86(-3.10%) |
Aug 24, 2018 | 60.38 | 61.50 | 59.64 | 60.08 | 286,600 | +0.03(+0.05%) |
Aug 23, 2018 | 58.75 | 60.53 | 58.75 | 60.05 | 422,499 | +1.30(+2.21%) |
Aug 22, 2018 | 57.08 | 58.76 | 57.00 | 58.75 | 396,839 | +1.50(+2.62%) |
Aug 21, 2018 | 55.61 | 57.28 | 55.61 | 57.25 | 258,379 | +1.83(+3.30%) |
Aug 20, 2018 | 55.08 | 55.73 | 54.25 | 55.42 | 179,902 | +0.56(+1.02%) |
Aug 17, 2018 | 54.99 | 55.43 | 54.38 | 54.86 | 204,000 | -0.18(-0.33%) |
Aug 16, 2018 | 54.57 | 56.25 | 54.39 | 55.04 | 345,653 | +0.79(+1.46%) |
Aug 15, 2018 | 54.20 | 54.87 | 53.36 | 54.25 | 531,335 | -0.25(-0.46%) |
Aug 14, 2018 | 51.88 | 54.53 | 51.64 | 54.50 | 536,042 | +2.79(+5.40%) |
Aug 13, 2018 | 52.80 | 52.80 | 51.01 | 51.71 | 220,107 | +0.16(+0.31%) |
Aug 10, 2018 | 49.89 | 52.74 | 48.33 | 51.55 | 367,200 | +1.20(+2.38%) |
Aug 09, 2018 | 49.32 | 50.72 | 48.33 | 50.35 | 357,846 | +1.35(+2.76%) |
Aug 08, 2018 | 49.40 | 50.82 | 48.57 | 49.00 | 330,206 | -0.51(-1.03%) |
Aug 07, 2018 | 51.00 | 51.00 | 48.51 | 49.51 | 698,325 | +2.03(+4.28%) |
Aug 06, 2018 | 47.19 | 48.58 | 46.95 | 47.48 | 248,595 | +0.05(+0.11%) |
Aug 03, 2018 | 48.32 | 48.44 | 46.66 | 47.43 | 199,400 | -0.79(-1.64%) |
Aug 02, 2018 | 46.61 | 48.52 | 46.10 | 48.22 | 181,266 | +1.28(+2.73%) |