Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.48 | 52.27 | 49.25 | 49.27 | 3,212,138 | -1.85(-3.61%) |
Oct 30, 2018 | 48.08 | 51.19 | 47.83 | 51.12 | 1,740,320 | +3.12(+6.50%) |
Oct 29, 2018 | 45.37 | 48.00 | 44.86 | 48.00 | 1,737,169 | +3.12(+6.95%) |
Oct 26, 2018 | 45.49 | 45.53 | 42.76 | 44.88 | 2,063,908 | -0.46(-1.01%) |
Oct 25, 2018 | 44.53 | 46.05 | 44.31 | 45.33 | 1,577,578 | +0.91(+2.04%) |
Oct 24, 2018 | 46.13 | 46.41 | 44.39 | 44.43 | 1,704,832 | -1.79(-3.88%) |
Oct 23, 2018 | 46.12 | 46.55 | 44.97 | 46.22 | 926,036 | -0.39(-0.83%) |
Oct 22, 2018 | 47.22 | 47.81 | 46.37 | 46.61 | 1,112,987 | -0.49(-1.05%) |
Oct 19, 2018 | 49.24 | 49.86 | 47.06 | 47.10 | 1,340,067 | -2.18(-4.42%) |
Oct 18, 2018 | 50.47 | 50.47 | 48.95 | 49.28 | 1,519,152 | -1.35(-2.66%) |
Oct 17, 2018 | 51.43 | 51.57 | 49.99 | 50.63 | 1,002,113 | -0.81(-1.57%) |
Oct 16, 2018 | 51.15 | 51.44 | 49.94 | 51.43 | 970,179 | +0.57(+1.12%) |
Oct 15, 2018 | 51.00 | 51.58 | 50.70 | 50.86 | 873,821 | -0.15(-0.29%) |
Oct 12, 2018 | 53.24 | 53.79 | 50.08 | 51.01 | 1,929,674 | -1.69(-3.20%) |
Oct 11, 2018 | 52.54 | 53.89 | 52.46 | 52.70 | 996,805 | +0.04(+0.08%) |
Oct 10, 2018 | 53.90 | 54.19 | 52.46 | 52.66 | 1,392,114 | -1.28(-2.38%) |
Oct 09, 2018 | 54.35 | 54.83 | 53.80 | 53.94 | 919,655 | -0.53(-0.97%) |
Oct 08, 2018 | 54.83 | 55.34 | 54.07 | 54.47 | 738,800 | -0.36(-0.66%) |
Oct 05, 2018 | 55.27 | 55.78 | 54.26 | 54.83 | 917,684 | -0.57(-1.03%) |
Oct 04, 2018 | 55.57 | 56.06 | 54.55 | 55.40 | 1,267,748 | -0.17(-0.30%) |
Oct 03, 2018 | 55.36 | 55.93 | 54.97 | 55.57 | 779,441 | +0.22(+0.40%) |
Oct 02, 2018 | 57.11 | 57.44 | 55.29 | 55.35 | 1,339,019 | -1.76(-3.08%) |
Oct 01, 2018 | 58.14 | 58.23 | 57.04 | 57.10 | 951,662 | -0.85(-1.47%) |
Sep 28, 2018 | 57.67 | 58.64 | 57.52 | 57.96 | 871,612 | +0.20(+0.35%) |
Sep 27, 2018 | 58.12 | 58.36 | 57.50 | 57.75 | 1,044,456 | -0.17(-0.29%) |
Sep 26, 2018 | 57.06 | 58.27 | 56.88 | 57.92 | 972,255 | +0.98(+1.73%) |
Sep 25, 2018 | 57.23 | 57.46 | 56.59 | 56.94 | 814,054 | +0.19(+0.34%) |
Sep 24, 2018 | 58.63 | 58.65 | 55.73 | 56.74 | 1,688,837 | -1.83(-3.12%) |
Sep 21, 2018 | 59.53 | 59.78 | 58.50 | 58.57 | 3,611,470 | -0.44(-0.74%) |
Sep 20, 2018 | 59.56 | 59.58 | 58.33 | 59.01 | 2,067,955 | -0.18(-0.30%) |
Sep 19, 2018 | 59.18 | 59.67 | 58.40 | 59.19 | 1,394,143 | -0.16(-0.27%) |
Sep 18, 2018 | 59.20 | 59.99 | 58.82 | 59.35 | 1,221,003 | -0.15(-0.25%) |
Sep 17, 2018 | 57.40 | 59.60 | 57.27 | 59.49 | 1,757,746 | +1.78(+3.09%) |
Sep 14, 2018 | 56.80 | 57.89 | 56.46 | 57.71 | 1,344,958 | +0.70(+1.23%) |
Sep 13, 2018 | 56.58 | 57.46 | 56.40 | 57.01 | 1,302,746 | -0.05(-0.09%) |
Sep 12, 2018 | 57.17 | 57.62 | 56.69 | 57.06 | 1,182,004 | +0.04(+0.06%) |
Sep 11, 2018 | 56.44 | 57.39 | 56.28 | 57.02 | 1,135,212 | +0.25(+0.43%) |
Sep 10, 2018 | 55.57 | 56.93 | 55.33 | 56.78 | 1,871,219 | +1.54(+2.78%) |
Sep 07, 2018 | 56.29 | 57.01 | 54.91 | 55.24 | 1,378,176 | -1.04(-1.84%) |
Sep 06, 2018 | 54.86 | 56.89 | 54.86 | 56.28 | 1,665,850 | +1.56(+2.86%) |
Sep 05, 2018 | 55.50 | 56.00 | 54.27 | 54.71 | 1,370,999 | -0.83(-1.49%) |
Sep 04, 2018 | 54.99 | 56.52 | 54.17 | 55.54 | 3,326,656 | -0.90(-1.59%) |
Aug 31, 2018 | 56.44 | 56.44 | 56.44 | 0 | -3.06(-5.14%) | |
Aug 30, 2018 | 54.59 | 62.47 | 54.06 | 59.49 | 17,199,524 | +11.45(+23.84%) |
Aug 29, 2018 | 48.64 | 48.75 | 47.43 | 48.04 | 3,433,211 | -0.36(-0.74%) |
Aug 28, 2018 | 52.13 | 52.56 | 47.67 | 48.40 | 4,238,214 | -2.96(-5.77%) |
Aug 27, 2018 | 54.43 | 54.68 | 51.17 | 51.36 | 2,748,869 | -2.87(-5.30%) |
Aug 24, 2018 | 55.25 | 55.55 | 54.06 | 54.24 | 1,391,940 | -0.85(-1.55%) |
Aug 23, 2018 | 56.04 | 56.17 | 54.29 | 55.09 | 1,059,746 | -1.09(-1.94%) |
Aug 22, 2018 | 55.99 | 56.79 | 55.93 | 56.18 | 1,020,273 | +0.19(+0.35%) |
Aug 21, 2018 | 56.24 | 56.31 | 55.59 | 55.99 | 1,008,193 | -0.01(-0.02%) |
Aug 20, 2018 | 54.62 | 56.34 | 54.62 | 56.00 | 1,196,351 | +1.14(+2.08%) |
Aug 17, 2018 | 53.35 | 55.12 | 53.35 | 54.85 | 749,322 | +1.31(+2.45%) |
Aug 16, 2018 | 53.53 | 54.02 | 53.26 | 53.54 | 716,573 | +0.14(+0.26%) |
Aug 15, 2018 | 54.72 | 54.89 | 52.53 | 53.40 | 1,614,367 | -1.74(-3.16%) |
Aug 14, 2018 | 52.79 | 55.22 | 52.74 | 55.14 | 1,831,781 | +2.82(+5.39%) |
Aug 13, 2018 | 52.60 | 53.15 | 51.89 | 52.32 | 953,500 | -0.29(-0.55%) |
Aug 10, 2018 | 52.42 | 52.92 | 51.47 | 52.61 | 857,734 | +0.12(+0.23%) |
Aug 09, 2018 | 52.66 | 52.79 | 51.85 | 52.49 | 597,079 | +0.04(+0.07%) |
Aug 08, 2018 | 52.67 | 53.28 | 52.13 | 52.45 | 757,194 | -0.11(-0.20%) |
Aug 07, 2018 | 52.30 | 52.73 | 51.58 | 52.56 | 963,401 | +0.29(+0.56%) |
Aug 06, 2018 | 51.69 | 52.31 | 51.42 | 52.27 | 899,537 | +0.48(+0.93%) |
Aug 03, 2018 | 51.98 | 52.90 | 50.91 | 51.79 | 936,568 | -0.18(-0.36%) |
Aug 02, 2018 | 50.77 | 52.15 | 50.54 | 51.97 | 927,195 | +0.93(+1.83%) |