Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.90 | 46.12 | 44.80 | 45.63 | 388,006 | +1.29(+2.91%) |
Oct 30, 2018 | 44.53 | 45.54 | 43.78 | 44.34 | 468,767 | -0.33(-0.74%) |
Oct 29, 2018 | 45.70 | 46.23 | 43.65 | 44.67 | 453,251 | -0.25(-0.56%) |
Oct 26, 2018 | 44.84 | 45.68 | 43.51 | 44.92 | 548,800 | -0.53(-1.17%) |
Oct 25, 2018 | 43.90 | 45.61 | 43.13 | 45.45 | 547,234 | +1.98(+4.55%) |
Oct 24, 2018 | 45.58 | 46.52 | 43.40 | 43.47 | 866,225 | -2.29(-5.00%) |
Oct 23, 2018 | 45.40 | 46.51 | 44.09 | 45.76 | 488,197 | -0.30(-0.65%) |
Oct 22, 2018 | 46.38 | 46.77 | 45.27 | 46.06 | 362,099 | -0.07(-0.15%) |
Oct 19, 2018 | 46.94 | 47.60 | 45.73 | 46.13 | 651,500 | +0.20(+0.44%) |
Oct 18, 2018 | 46.47 | 47.04 | 45.15 | 45.93 | 347,189 | -0.67(-1.44%) |
Oct 17, 2018 | 46.73 | 47.74 | 45.69 | 46.60 | 269,459 | -0.42(-0.89%) |
Oct 16, 2018 | 45.55 | 47.11 | 44.95 | 47.02 | 498,952 | +1.84(+4.07%) |
Oct 15, 2018 | 44.65 | 45.65 | 44.51 | 45.18 | 424,994 | +0.36(+0.80%) |
Oct 12, 2018 | 45.68 | 46.38 | 44.43 | 44.82 | 582,100 | +0.02(+0.04%) |
Oct 11, 2018 | 45.18 | 46.89 | 44.46 | 44.80 | 715,701 | -0.83(-1.82%) |
Oct 10, 2018 | 47.67 | 47.95 | 45.53 | 45.63 | 590,984 | -2.19(-4.58%) |
Oct 09, 2018 | 48.54 | 49.77 | 47.46 | 47.82 | 563,084 | +0.27(+0.57%) |
Oct 08, 2018 | 48.07 | 48.11 | 46.80 | 47.55 | 476,820 | -0.53(-1.10%) |
Oct 05, 2018 | 49.35 | 49.35 | 47.35 | 48.08 | 639,100 | -1.11(-2.26%) |
Oct 04, 2018 | 50.83 | 50.83 | 48.89 | 49.19 | 607,358 | -1.30(-2.57%) |
Oct 03, 2018 | 50.29 | 50.77 | 49.85 | 50.49 | 449,458 | +0.21(+0.42%) |
Oct 02, 2018 | 51.09 | 51.51 | 49.80 | 50.28 | 505,224 | -0.72(-1.41%) |
Oct 01, 2018 | 51.77 | 52.53 | 49.47 | 51.00 | 764,606 | -0.55(-1.07%) |
Sep 28, 2018 | 51.15 | 51.70 | 50.85 | 51.55 | 581,000 | +0.55(+1.08%) |
Sep 27, 2018 | 50.00 | 51.40 | 49.60 | 51.00 | 515,215 | +1.15(+2.31%) |
Sep 26, 2018 | 50.05 | 50.45 | 49.40 | 49.85 | 363,018 | +0.00(+0.00%) |
Sep 25, 2018 | 49.55 | 50.35 | 48.90 | 49.85 | 575,631 | +0.60(+1.22%) |
Sep 24, 2018 | 48.80 | 49.35 | 48.05 | 49.25 | 483,561 | +0.15(+0.31%) |
Sep 21, 2018 | 48.75 | 49.30 | 48.45 | 49.10 | 858,900 | +0.20(+0.41%) |
Sep 20, 2018 | 48.10 | 49.05 | 48.00 | 48.90 | 395,082 | +1.15(+2.41%) |
Sep 19, 2018 | 47.75 | 48.20 | 47.15 | 47.75 | 368,850 | -0.10(-0.21%) |
Sep 18, 2018 | 47.35 | 48.42 | 47.35 | 47.85 | 301,570 | +0.65(+1.38%) |
Sep 17, 2018 | 48.05 | 48.50 | 46.95 | 47.20 | 361,878 | -1.45(-2.98%) |
Sep 14, 2018 | 48.35 | 49.95 | 48.35 | 48.65 | 490,400 | +0.50(+1.04%) |
Sep 13, 2018 | 48.00 | 48.30 | 47.70 | 48.15 | 268,496 | +0.20(+0.42%) |
Sep 12, 2018 | 47.30 | 48.00 | 46.45 | 47.95 | 291,899 | +0.80(+1.70%) |
Sep 11, 2018 | 47.15 | 47.50 | 46.83 | 47.15 | 293,573 | +0.00(+0.00%) |
Sep 10, 2018 | 46.30 | 47.25 | 46.20 | 47.15 | 411,008 | +0.60(+1.29%) |
Sep 07, 2018 | 46.25 | 46.75 | 45.83 | 46.55 | 799,400 | +0.05(+0.11%) |
Sep 06, 2018 | 48.40 | 48.80 | 46.25 | 46.50 | 740,943 | -1.85(-3.83%) |
Sep 05, 2018 | 48.75 | 48.80 | 47.70 | 48.35 | 769,274 | -0.30(-0.62%) |
Sep 04, 2018 | 49.60 | 49.95 | 47.90 | 48.65 | 794,972 | -1.20(-2.41%) |
Aug 31, 2018 | 49.85 | 49.85 | 49.85 | 0 | +0.35(+0.71%) | |
Aug 30, 2018 | 49.75 | 49.90 | 49.15 | 49.50 | 486,153 | -0.30(-0.60%) |
Aug 29, 2018 | 50.00 | 50.40 | 49.35 | 49.80 | 396,628 | -0.20(-0.40%) |
Aug 28, 2018 | 49.50 | 50.05 | 48.95 | 50.00 | 367,429 | +0.75(+1.52%) |
Aug 27, 2018 | 49.30 | 49.55 | 49.00 | 49.25 | 388,562 | +0.20(+0.41%) |
Aug 24, 2018 | 49.20 | 49.65 | 48.90 | 49.05 | 303,600 | +0.15(+0.31%) |
Aug 23, 2018 | 48.60 | 49.50 | 48.35 | 48.90 | 505,358 | +0.10(+0.20%) |
Aug 22, 2018 | 48.25 | 48.85 | 48.00 | 48.80 | 379,128 | +0.30(+0.62%) |
Aug 21, 2018 | 47.80 | 48.75 | 47.60 | 48.50 | 547,923 | +0.85(+1.78%) |
Aug 20, 2018 | 47.50 | 47.80 | 46.30 | 47.65 | 731,985 | +0.40(+0.85%) |
Aug 17, 2018 | 47.60 | 47.85 | 46.52 | 47.25 | 947,100 | -0.60(-1.25%) |
Aug 16, 2018 | 47.20 | 48.20 | 46.70 | 47.85 | 527,529 | +0.85(+1.81%) |
Aug 15, 2018 | 48.40 | 48.60 | 46.88 | 47.00 | 732,721 | -1.30(-2.69%) |
Aug 14, 2018 | 49.00 | 49.50 | 48.02 | 48.30 | 912,524 | -0.70(-1.43%) |
Aug 13, 2018 | 49.20 | 49.60 | 48.50 | 49.00 | 895,885 | -0.35(-0.71%) |
Aug 10, 2018 | 49.15 | 49.70 | 48.56 | 49.35 | 841,800 | +0.20(+0.41%) |
Aug 09, 2018 | 48.95 | 49.40 | 48.45 | 49.15 | 1,339,582 | +0.10(+0.20%) |
Aug 08, 2018 | 49.90 | 50.05 | 48.35 | 49.05 | 1,215,975 | -0.55(-1.11%) |
Aug 07, 2018 | 49.40 | 50.25 | 49.15 | 49.60 | 4,344,867 | -1.55(-3.03%) |
Aug 06, 2018 | 52.25 | 53.30 | 50.90 | 51.15 | 632,601 | -1.45(-2.76%) |
Aug 03, 2018 | 53.95 | 53.95 | 50.85 | 52.60 | 697,800 | -0.95(-1.77%) |
Aug 02, 2018 | 50.00 | 53.90 | 49.20 | 53.55 | 1,073,693 | +4.75(+9.73%) |