Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.99 | 47.56 | 45.80 | 46.55 | 500,148 | +0.27(+0.59%) |
Oct 30, 2018 | 47.51 | 48.34 | 45.97 | 46.27 | 399,236 | -1.63(-3.41%) |
Oct 29, 2018 | 48.35 | 48.84 | 47.13 | 47.91 | 537,530 | +0.52(+1.11%) |
Oct 26, 2018 | 46.05 | 48.83 | 44.22 | 47.38 | 857,600 | +5.30(+12.60%) |
Oct 25, 2018 | 41.31 | 42.95 | 41.00 | 42.08 | 487,910 | +1.23(+3.00%) |
Oct 24, 2018 | 42.85 | 43.64 | 40.85 | 40.85 | 429,256 | -2.10(-4.88%) |
Oct 23, 2018 | 42.25 | 43.23 | 41.09 | 42.95 | 327,584 | +0.06(+0.14%) |
Oct 22, 2018 | 42.13 | 43.89 | 41.70 | 42.89 | 289,482 | +0.92(+2.19%) |
Oct 19, 2018 | 42.98 | 43.70 | 41.83 | 41.97 | 237,000 | -1.01(-2.34%) |
Oct 18, 2018 | 44.84 | 45.08 | 42.60 | 42.98 | 243,468 | -1.99(-4.43%) |
Oct 17, 2018 | 43.62 | 45.06 | 43.31 | 44.97 | 405,454 | +1.32(+3.02%) |
Oct 16, 2018 | 42.62 | 43.68 | 42.29 | 43.65 | 360,612 | +1.28(+3.02%) |
Oct 15, 2018 | 42.47 | 43.17 | 41.91 | 42.37 | 309,444 | -0.16(-0.36%) |
Oct 12, 2018 | 41.95 | 42.59 | 41.58 | 42.52 | 626,800 | +1.25(+3.02%) |
Oct 11, 2018 | 42.91 | 43.15 | 41.23 | 41.27 | 560,474 | -1.90(-4.40%) |
Oct 10, 2018 | 44.52 | 44.88 | 43.11 | 43.17 | 339,296 | -1.52(-3.39%) |
Oct 09, 2018 | 45.30 | 46.16 | 44.59 | 44.69 | 278,594 | -0.79(-1.74%) |
Oct 08, 2018 | 46.35 | 46.44 | 44.97 | 45.48 | 200,330 | -0.84(-1.81%) |
Oct 05, 2018 | 46.68 | 47.21 | 45.62 | 46.32 | 323,600 | -0.35(-0.76%) |
Oct 04, 2018 | 47.59 | 48.53 | 46.49 | 46.67 | 193,764 | -0.93(-1.94%) |
Oct 03, 2018 | 47.62 | 47.87 | 47.26 | 47.60 | 213,478 | +0.08(+0.17%) |
Oct 02, 2018 | 48.61 | 48.61 | 47.37 | 47.52 | 228,396 | -1.08(-2.23%) |
Oct 01, 2018 | 49.46 | 49.88 | 48.47 | 48.60 | 226,214 | -1.02(-2.05%) |
Sep 28, 2018 | 49.14 | 49.88 | 49.06 | 49.62 | 192,000 | +0.41(+0.83%) |
Sep 27, 2018 | 47.52 | 49.40 | 47.52 | 49.21 | 243,788 | +1.61(+3.38%) |
Sep 26, 2018 | 48.80 | 48.80 | 47.58 | 47.60 | 239,378 | -1.02(-2.10%) |
Sep 25, 2018 | 48.01 | 49.37 | 48.01 | 48.62 | 234,340 | +0.74(+1.56%) |
Sep 24, 2018 | 48.02 | 48.46 | 47.78 | 47.88 | 346,142 | -0.16(-0.34%) |
Sep 21, 2018 | 49.02 | 49.16 | 47.88 | 48.04 | 406,800 | -0.83(-1.69%) |
Sep 20, 2018 | 48.03 | 48.94 | 47.90 | 48.87 | 220,094 | +0.99(+2.07%) |
Sep 19, 2018 | 49.00 | 49.00 | 47.55 | 47.88 | 270,934 | -1.13(-2.32%) |
Sep 18, 2018 | 49.72 | 50.16 | 48.93 | 49.01 | 238,732 | -0.81(-1.63%) |
Sep 17, 2018 | 50.16 | 50.16 | 49.42 | 49.82 | 339,506 | -0.34(-0.67%) |
Sep 14, 2018 | 50.09 | 50.34 | 49.69 | 50.16 | 299,400 | +0.36(+0.71%) |
Sep 13, 2018 | 49.31 | 49.83 | 49.26 | 49.80 | 258,608 | +0.77(+1.56%) |
Sep 12, 2018 | 48.75 | 49.17 | 47.97 | 49.03 | 216,956 | +0.12(+0.26%) |
Sep 11, 2018 | 48.41 | 49.40 | 48.41 | 48.91 | 212,500 | +0.39(+0.81%) |
Sep 10, 2018 | 48.03 | 48.94 | 47.35 | 48.52 | 210,132 | +0.48(+1.01%) |
Sep 07, 2018 | 48.73 | 49.34 | 47.92 | 48.03 | 241,200 | -0.98(-2.00%) |
Sep 06, 2018 | 48.37 | 49.09 | 47.84 | 49.01 | 181,736 | +0.78(+1.62%) |
Sep 05, 2018 | 49.27 | 49.33 | 47.56 | 48.23 | 465,370 | -0.96(-1.95%) |
Sep 04, 2018 | 48.98 | 49.34 | 48.25 | 49.19 | 300,106 | +0.05(+0.11%) |
Aug 31, 2018 | 49.13 | 49.13 | 49.13 | 0 | +0.55(+1.13%) | |
Aug 30, 2018 | 48.37 | 48.91 | 48.12 | 48.59 | 115,620 | +0.21(+0.43%) |
Aug 29, 2018 | 48.23 | 48.80 | 48.23 | 48.38 | 140,336 | +0.11(+0.23%) |
Aug 28, 2018 | 49.23 | 49.49 | 48.21 | 48.27 | 214,372 | -0.80(-1.63%) |
Aug 27, 2018 | 48.80 | 49.44 | 48.64 | 49.06 | 216,458 | +0.46(+0.96%) |
Aug 24, 2018 | 47.35 | 48.77 | 47.35 | 48.60 | 256,600 | +1.24(+2.62%) |
Aug 23, 2018 | 47.90 | 47.90 | 46.84 | 47.36 | 291,084 | -0.54(-1.12%) |
Aug 22, 2018 | 47.70 | 48.29 | 47.67 | 47.90 | 182,960 | +0.19(+0.39%) |
Aug 21, 2018 | 47.65 | 48.11 | 47.33 | 47.71 | 449,942 | +0.24(+0.51%) |
Aug 20, 2018 | 47.51 | 47.87 | 47.22 | 47.47 | 188,502 | +0.14(+0.31%) |
Aug 17, 2018 | 46.75 | 47.45 | 46.61 | 47.33 | 211,000 | +0.47(+0.99%) |
Aug 16, 2018 | 45.72 | 47.11 | 45.56 | 46.86 | 209,658 | +1.16(+2.55%) |
Aug 15, 2018 | 46.80 | 46.80 | 45.33 | 45.70 | 357,656 | -1.20(-2.55%) |
Aug 14, 2018 | 46.67 | 47.23 | 46.27 | 46.89 | 451,996 | +0.23(+0.49%) |
Aug 13, 2018 | 47.03 | 47.49 | 46.51 | 46.66 | 474,250 | -0.35(-0.74%) |
Aug 10, 2018 | 45.74 | 47.30 | 45.62 | 47.01 | 478,000 | +1.09(+2.37%) |
Aug 09, 2018 | 45.48 | 46.26 | 45.41 | 45.92 | 200,152 | +0.35(+0.77%) |
Aug 08, 2018 | 46.19 | 46.33 | 45.53 | 45.57 | 349,358 | -0.45(-0.97%) |
Aug 07, 2018 | 45.00 | 46.17 | 44.15 | 46.02 | 610,564 | +1.12(+2.51%) |
Aug 06, 2018 | 44.01 | 45.00 | 43.87 | 44.89 | 563,294 | +0.99(+2.26%) |
Aug 03, 2018 | 44.12 | 44.53 | 43.48 | 43.90 | 392,800 | -0.20(-0.44%) |
Aug 02, 2018 | 43.78 | 44.71 | 43.69 | 44.09 | 610,308 | +0.30(+0.70%) |