Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.39 | 49.27 | 48.03 | 48.77 | 1,465,056 | +0.99(+2.07%) |
Oct 30, 2018 | 43.61 | 48.49 | 43.13 | 47.78 | 2,025,023 | +4.35(+10.02%) |
Oct 29, 2018 | 46.60 | 47.12 | 43.09 | 43.43 | 1,851,895 | -2.78(-6.02%) |
Oct 26, 2018 | 46.01 | 46.60 | 44.88 | 46.21 | 1,928,800 | -0.48(-1.03%) |
Oct 25, 2018 | 46.70 | 47.03 | 46.41 | 46.69 | 901,865 | +0.21(+0.45%) |
Oct 24, 2018 | 47.25 | 47.72 | 46.48 | 46.48 | 999,676 | -0.80(-1.69%) |
Oct 23, 2018 | 47.09 | 47.55 | 46.77 | 47.28 | 901,015 | -0.51(-1.07%) |
Oct 22, 2018 | 47.95 | 48.12 | 47.61 | 47.79 | 376,749 | -0.10(-0.21%) |
Oct 19, 2018 | 48.35 | 48.69 | 47.55 | 47.89 | 418,400 | -0.29(-0.60%) |
Oct 18, 2018 | 48.43 | 48.92 | 47.83 | 48.18 | 462,983 | -0.35(-0.72%) |
Oct 17, 2018 | 48.70 | 48.84 | 48.35 | 48.53 | 495,260 | -0.35(-0.72%) |
Oct 16, 2018 | 47.77 | 48.94 | 47.38 | 48.88 | 618,414 | +1.52(+3.21%) |
Oct 15, 2018 | 47.46 | 47.98 | 47.26 | 47.36 | 788,613 | -0.19(-0.40%) |
Oct 12, 2018 | 48.20 | 48.54 | 47.00 | 47.55 | 757,800 | +0.18(+0.38%) |
Oct 11, 2018 | 47.90 | 48.45 | 47.33 | 47.37 | 887,246 | -0.68(-1.42%) |
Oct 10, 2018 | 49.78 | 49.91 | 47.96 | 48.05 | 949,036 | -1.89(-3.78%) |
Oct 09, 2018 | 49.76 | 50.42 | 49.75 | 49.94 | 551,981 | -0.06(-0.12%) |
Oct 08, 2018 | 50.00 | 50.28 | 48.95 | 50.00 | 528,084 | -0.21(-0.42%) |
Oct 05, 2018 | 50.50 | 50.95 | 49.92 | 50.21 | 710,300 | -0.21(-0.42%) |
Oct 04, 2018 | 51.59 | 51.82 | 50.06 | 50.42 | 854,827 | -1.34(-2.59%) |
Oct 03, 2018 | 51.79 | 52.00 | 51.42 | 51.76 | 801,145 | +0.05(+0.10%) |
Oct 02, 2018 | 51.86 | 52.07 | 51.34 | 51.71 | 507,273 | -0.21(-0.40%) |
Oct 01, 2018 | 52.30 | 52.43 | 51.86 | 51.92 | 525,239 | -0.03(-0.06%) |
Sep 28, 2018 | 52.15 | 52.48 | 51.85 | 51.95 | 427,300 | -0.35(-0.67%) |
Sep 27, 2018 | 52.35 | 52.65 | 52.15 | 52.30 | 474,521 | +0.05(+0.10%) |
Sep 26, 2018 | 52.80 | 52.92 | 52.25 | 52.25 | 426,607 | -0.55(-1.04%) |
Sep 25, 2018 | 53.15 | 53.40 | 52.65 | 52.80 | 544,806 | -0.20(-0.38%) |
Sep 24, 2018 | 53.40 | 53.40 | 52.90 | 53.00 | 595,766 | -0.45(-0.84%) |
Sep 21, 2018 | 53.50 | 54.23 | 53.40 | 53.45 | 824,500 | +0.00(+0.00%) |
Sep 20, 2018 | 53.00 | 53.85 | 52.80 | 53.45 | 401,968 | +0.55(+1.04%) |
Sep 19, 2018 | 53.60 | 53.75 | 52.80 | 52.90 | 342,130 | -0.65(-1.21%) |
Sep 18, 2018 | 53.50 | 54.05 | 53.45 | 53.55 | 396,164 | +0.10(+0.19%) |
Sep 17, 2018 | 53.60 | 54.02 | 53.20 | 53.45 | 511,712 | -0.25(-0.47%) |
Sep 14, 2018 | 53.80 | 54.10 | 53.40 | 53.70 | 316,500 | +0.00(+0.00%) |
Sep 13, 2018 | 54.35 | 54.42 | 53.65 | 53.70 | 224,326 | -0.35(-0.65%) |
Sep 12, 2018 | 53.95 | 54.15 | 53.60 | 54.05 | 387,783 | +0.10(+0.19%) |
Sep 11, 2018 | 53.60 | 54.05 | 53.25 | 53.95 | 358,465 | +0.30(+0.56%) |
Sep 10, 2018 | 53.90 | 53.90 | 53.20 | 53.65 | 421,327 | -0.25(-0.46%) |
Sep 07, 2018 | 54.30 | 54.65 | 53.70 | 53.90 | 498,000 | -0.50(-0.92%) |
Sep 06, 2018 | 54.60 | 54.77 | 54.15 | 54.40 | 860,866 | -0.20(-0.37%) |
Sep 05, 2018 | 53.90 | 54.90 | 53.55 | 54.60 | 1,184,502 | +0.70(+1.30%) |
Sep 04, 2018 | 53.00 | 53.95 | 53.00 | 53.90 | 1,129,155 | +0.50(+0.94%) |
Aug 31, 2018 | 53.40 | 53.40 | 53.40 | 0 | +0.10(+0.19%) | |
Aug 30, 2018 | 53.35 | 53.65 | 53.17 | 53.30 | 445,245 | -0.20(-0.37%) |
Aug 29, 2018 | 53.50 | 53.77 | 53.35 | 53.50 | 300,208 | +0.20(+0.38%) |
Aug 28, 2018 | 53.35 | 53.35 | 52.85 | 53.30 | 260,053 | +0.00(+0.00%) |
Aug 27, 2018 | 53.55 | 53.80 | 53.25 | 53.30 | 316,248 | -0.15(-0.28%) |
Aug 24, 2018 | 52.65 | 53.77 | 52.65 | 53.45 | 405,500 | +0.55(+1.04%) |
Aug 23, 2018 | 53.35 | 53.65 | 52.70 | 52.90 | 509,608 | -0.25(-0.47%) |
Aug 22, 2018 | 52.35 | 53.45 | 52.35 | 53.15 | 635,129 | +0.60(+1.14%) |
Aug 21, 2018 | 52.75 | 53.12 | 52.40 | 52.55 | 2,071,546 | -0.25(-0.47%) |
Aug 20, 2018 | 52.60 | 53.08 | 52.40 | 52.80 | 251,065 | +0.15(+0.28%) |
Aug 17, 2018 | 52.35 | 53.05 | 52.25 | 52.65 | 397,600 | +0.15(+0.29%) |
Aug 16, 2018 | 52.75 | 52.82 | 52.40 | 52.50 | 412,382 | +0.00(+0.00%) |
Aug 15, 2018 | 52.65 | 52.92 | 52.20 | 52.50 | 360,768 | -0.30(-0.57%) |
Aug 14, 2018 | 52.95 | 53.15 | 52.70 | 52.80 | 286,244 | -0.05(-0.09%) |
Aug 13, 2018 | 53.00 | 53.33 | 52.65 | 52.85 | 284,383 | -0.20(-0.38%) |
Aug 10, 2018 | 53.05 | 53.38 | 52.80 | 53.05 | 403,000 | -0.20(-0.38%) |
Aug 09, 2018 | 53.20 | 53.70 | 53.08 | 53.25 | 237,015 | +0.15(+0.28%) |
Aug 08, 2018 | 53.10 | 53.35 | 52.75 | 53.10 | 303,161 | +0.00(+0.00%) |
Aug 07, 2018 | 53.35 | 53.40 | 52.85 | 53.10 | 328,589 | -0.20(-0.38%) |
Aug 06, 2018 | 52.90 | 53.45 | 52.90 | 53.30 | 516,842 | +0.45(+0.85%) |
Aug 03, 2018 | 52.90 | 53.10 | 52.52 | 52.85 | 363,300 | -0.20(-0.38%) |
Aug 02, 2018 | 51.85 | 53.30 | 51.85 | 53.05 | 647,107 | +0.70(+1.34%) |