Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.77 | 50.83 | 50.11 | 50.30 | 36,045 | -0.87(-1.70%) |
Oct 30, 2018 | 50.35 | 51.17 | 50.02 | 51.17 | 344,623 | +1.14(+2.28%) |
Oct 29, 2018 | 51.17 | 51.17 | 50.02 | 50.02 | 117,825 | -0.57(-1.12%) |
Oct 26, 2018 | 50.10 | 50.59 | 50.08 | 50.59 | 11,875 | -0.20(-0.39%) |
Oct 25, 2018 | 52.21 | 52.21 | 50.65 | 50.79 | 780,831 | -0.28(-0.55%) |
Oct 24, 2018 | 49.70 | 51.43 | 49.69 | 51.07 | 886,083 | +0.99(+1.98%) |
Oct 23, 2018 | 49.86 | 50.08 | 49.86 | 50.08 | 576 | -0.07(-0.13%) |
Oct 22, 2018 | 50.12 | 50.15 | 49.42 | 50.15 | 5,382 | +0.03(+0.06%) |
Oct 19, 2018 | 49.41 | 50.19 | 49.36 | 50.12 | 3,074 | +0.53(+1.06%) |
Oct 18, 2018 | 49.36 | 49.71 | 49.36 | 49.59 | 73,308 | +0.12(+0.25%) |
Oct 17, 2018 | 49.47 | 49.47 | 49.47 | 49.47 | 26,967 | +0.09(+0.17%) |
Oct 16, 2018 | 49.24 | 49.70 | 48.97 | 49.38 | 23,806 | +0.48(+0.98%) |
Oct 15, 2018 | 49.37 | 49.65 | 48.90 | 48.90 | 15,017 | -0.49(-0.99%) |
Oct 12, 2018 | 49.16 | 49.39 | 49.12 | 49.39 | 29,051 | +0.11(+0.23%) |
Oct 11, 2018 | 49.71 | 50.22 | 49.28 | 49.28 | 259,008 | -0.87(-1.74%) |
Oct 10, 2018 | 50.30 | 50.55 | 50.01 | 50.15 | 126,406 | -0.01(-0.02%) |
Oct 09, 2018 | 49.73 | 50.26 | 49.73 | 50.16 | 268,762 | +0.06(+0.12%) |
Oct 08, 2018 | 49.55 | 50.15 | 49.43 | 50.10 | 189,601 | +0.97(+1.98%) |
Oct 05, 2018 | 50.65 | 50.65 | 49.13 | 49.13 | 69,871 | -0.15(-0.31%) |
Oct 04, 2018 | 48.90 | 49.28 | 48.90 | 49.28 | 1,964 | +0.24(+0.48%) |
Oct 03, 2018 | 49.86 | 49.86 | 48.93 | 49.04 | 11,282 | -0.31(-0.63%) |
Oct 02, 2018 | 50.74 | 50.74 | 49.36 | 49.36 | 6,338 | +0.35(+0.71%) |
Oct 01, 2018 | 49.23 | 49.25 | 48.89 | 49.01 | 2,541 | +0.23(+0.46%) |
Sep 28, 2018 | 49.30 | 49.30 | 48.78 | 48.78 | 112,282 | -0.17(-0.35%) |
Sep 27, 2018 | 49.00 | 49.00 | 48.74 | 48.95 | 16,657 | +0.23(+0.46%) |
Sep 26, 2018 | 48.45 | 48.80 | 48.45 | 48.72 | 205,732 | -0.18(-0.36%) |
Sep 25, 2018 | 49.32 | 49.32 | 48.74 | 48.90 | 87,979 | -0.17(-0.34%) |
Sep 24, 2018 | 49.36 | 49.36 | 48.95 | 49.07 | 3,779 | -0.18(-0.37%) |
Sep 21, 2018 | 49.18 | 49.40 | 48.91 | 49.25 | 697,445 | -0.02(-0.04%) |
Sep 20, 2018 | 49.02 | 49.28 | 49.01 | 49.27 | 83,480 | +0.26(+0.54%) |
Sep 19, 2018 | 49.45 | 49.47 | 49.01 | 49.01 | 55,439 | -0.79(-1.59%) |
Sep 18, 2018 | 49.75 | 49.98 | 49.70 | 49.80 | 4,518 | -0.19(-0.38%) |
Sep 17, 2018 | 51.82 | 51.82 | 49.80 | 49.99 | 78,429 | +0.19(+0.38%) |
Sep 14, 2018 | 49.71 | 49.84 | 49.61 | 49.80 | 2,862 | +0.28(+0.57%) |
Sep 13, 2018 | 50.01 | 50.01 | 49.52 | 49.52 | 5,820 | -0.33(-0.66%) |
Sep 12, 2018 | 49.68 | 49.95 | 49.57 | 49.84 | 32,724 | +0.13(+0.26%) |
Sep 11, 2018 | 49.93 | 50.07 | 49.67 | 49.71 | 18,977 | -0.17(-0.34%) |
Sep 10, 2018 | 49.81 | 50.01 | 49.81 | 49.88 | 51,014 | +0.14(+0.28%) |
Sep 07, 2018 | 49.77 | 49.89 | 49.60 | 49.74 | 15,394 | -0.26(-0.53%) |
Sep 06, 2018 | 49.58 | 50.06 | 49.56 | 50.00 | 5,329 | +0.23(+0.45%) |
Sep 05, 2018 | 49.19 | 49.78 | 49.19 | 49.78 | 85,882 | +0.59(+1.21%) |
Sep 04, 2018 | 49.58 | 49.60 | 49.18 | 49.18 | 74,760 | +0.08(+0.17%) |
Aug 31, 2018 | 49.10 | 49.10 | 49.10 | 0 | -0.43(-0.87%) | |
Aug 30, 2018 | 49.28 | 49.59 | 49.27 | 49.53 | 6,968 | +0.08(+0.16%) |
Aug 29, 2018 | 49.37 | 49.47 | 49.08 | 49.45 | 52,437 | -0.01(-0.02%) |
Aug 28, 2018 | 49.22 | 49.46 | 49.16 | 49.46 | 18,775 | -0.05(-0.09%) |
Aug 27, 2018 | 49.52 | 49.58 | 49.17 | 49.51 | 4,578 | -0.08(-0.17%) |
Aug 24, 2018 | 49.19 | 49.59 | 49.09 | 49.59 | 12,380 | +0.50(+1.02%) |
Aug 23, 2018 | 49.28 | 49.66 | 49.09 | 49.09 | 50,596 | -0.20(-0.41%) |
Aug 22, 2018 | 49.57 | 49.57 | 49.22 | 49.29 | 3,041 | -0.54(-1.09%) |
Aug 21, 2018 | 49.65 | 49.90 | 49.59 | 49.83 | 6,011 | -0.09(-0.18%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.66 | 49.93 | 4,827 | +0.01(+0.02%) |
Aug 17, 2018 | 49.93 | 50.04 | 49.89 | 49.92 | 2,583 | +0.22(+0.45%) |
Aug 16, 2018 | 49.52 | 49.73 | 49.41 | 49.69 | 11,162 | +0.18(+0.36%) |
Aug 15, 2018 | 49.50 | 49.77 | 49.50 | 49.52 | 49,116 | +0.18(+0.36%) |
Aug 14, 2018 | 49.47 | 49.48 | 49.30 | 49.34 | 29,462 | -0.13(-0.27%) |
Aug 13, 2018 | 49.30 | 49.47 | 49.09 | 49.47 | 57,662 | +0.15(+0.30%) |
Aug 10, 2018 | 49.32 | 49.32 | 49.32 | 49.32 | 143,183 | -0.15(-0.30%) |
Aug 09, 2018 | 49.37 | 49.47 | 49.37 | 49.47 | 58,233 | +0.42(+0.85%) |
Aug 08, 2018 | 48.91 | 49.82 | 48.86 | 49.05 | 56,924 | -0.22(-0.45%) |
Aug 07, 2018 | 49.39 | 49.39 | 49.00 | 49.28 | 7,080 | -0.26(-0.53%) |
Aug 06, 2018 | 49.00 | 49.54 | 49.00 | 49.54 | 387,656 | +0.47(+0.97%) |
Aug 03, 2018 | 48.62 | 49.20 | 48.62 | 49.06 | 57,704 | +0.49(+1.01%) |
Aug 02, 2018 | 48.57 | 48.57 | 48.57 | 48.57 | 621 | +0.23(+0.48%) |