Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.37 | 47.75 | 46.95 | 47.02 | 1,990,324 | +0.12(+0.25%) |
Oct 30, 2018 | 46.45 | 47.07 | 46.27 | 46.90 | 666,216 | +0.51(+1.11%) |
Oct 29, 2018 | 47.36 | 47.80 | 45.82 | 46.39 | 626,994 | -0.32(-0.69%) |
Oct 26, 2018 | 45.68 | 47.24 | 45.49 | 46.71 | 971,232 | +0.57(+1.23%) |
Oct 25, 2018 | 46.11 | 46.74 | 45.71 | 46.14 | 934,445 | +0.28(+0.62%) |
Oct 24, 2018 | 47.35 | 47.78 | 45.79 | 45.86 | 745,627 | -1.44(-3.04%) |
Oct 23, 2018 | 47.12 | 47.70 | 46.51 | 47.30 | 612,278 | -0.64(-1.34%) |
Oct 22, 2018 | 48.03 | 48.28 | 47.55 | 47.94 | 842,910 | -0.12(-0.25%) |
Oct 19, 2018 | 48.43 | 48.71 | 47.90 | 48.06 | 471,984 | -0.31(-0.64%) |
Oct 18, 2018 | 48.50 | 49.10 | 48.18 | 48.37 | 501,217 | -0.52(-1.07%) |
Oct 17, 2018 | 49.07 | 49.54 | 48.65 | 48.89 | 416,218 | -0.35(-0.71%) |
Oct 16, 2018 | 48.77 | 49.27 | 48.54 | 49.24 | 392,241 | +0.75(+1.55%) |
Oct 15, 2018 | 48.28 | 48.82 | 48.21 | 48.49 | 349,044 | +0.22(+0.46%) |
Oct 12, 2018 | 48.85 | 48.89 | 47.80 | 48.27 | 674,606 | +0.11(+0.23%) |
Oct 11, 2018 | 49.41 | 49.77 | 48.12 | 48.16 | 1,056,289 | -1.49(-2.99%) |
Oct 10, 2018 | 51.77 | 51.93 | 49.57 | 49.65 | 825,851 | -2.26(-4.35%) |
Oct 09, 2018 | 52.26 | 52.26 | 51.86 | 51.90 | 551,467 | -0.50(-0.96%) |
Oct 08, 2018 | 52.26 | 52.46 | 51.90 | 52.41 | 432,400 | -0.15(-0.28%) |
Oct 05, 2018 | 52.97 | 53.15 | 52.24 | 52.55 | 427,599 | -0.37(-0.69%) |
Oct 04, 2018 | 53.25 | 53.47 | 52.47 | 52.92 | 627,594 | -0.53(-0.99%) |
Oct 03, 2018 | 53.21 | 53.99 | 52.98 | 53.45 | 1,379,026 | +0.45(+0.85%) |
Oct 02, 2018 | 53.30 | 53.88 | 52.97 | 53.00 | 668,576 | -0.39(-0.72%) |
Oct 01, 2018 | 53.96 | 54.10 | 53.22 | 53.39 | 527,835 | -0.04(-0.07%) |
Sep 28, 2018 | 53.40 | 53.65 | 53.30 | 53.42 | 485,834 | -0.04(-0.07%) |
Sep 27, 2018 | 53.65 | 53.98 | 53.39 | 53.46 | 451,279 | -0.09(-0.17%) |
Sep 26, 2018 | 54.11 | 54.23 | 53.51 | 53.55 | 392,463 | -0.59(-1.08%) |
Sep 25, 2018 | 54.48 | 54.50 | 54.05 | 54.14 | 803,860 | -0.05(-0.08%) |
Sep 24, 2018 | 54.18 | 54.42 | 53.77 | 54.18 | 702,544 | -0.08(-0.15%) |
Sep 21, 2018 | 53.60 | 54.37 | 53.40 | 54.27 | 1,423,913 | +0.76(+1.42%) |
Sep 20, 2018 | 53.82 | 54.19 | 53.26 | 53.51 | 729,106 | -0.05(-0.10%) |
Sep 19, 2018 | 53.84 | 54.22 | 53.48 | 53.56 | 585,314 | -0.30(-0.56%) |
Sep 18, 2018 | 54.02 | 54.30 | 53.55 | 53.86 | 575,887 | -0.04(-0.07%) |
Sep 17, 2018 | 54.08 | 54.30 | 53.54 | 53.90 | 510,383 | -0.24(-0.44%) |
Sep 14, 2018 | 52.96 | 54.20 | 52.62 | 54.14 | 843,639 | +1.47(+2.79%) |
Sep 13, 2018 | 52.50 | 52.80 | 52.20 | 52.67 | 589,221 | +0.30(+0.58%) |
Sep 12, 2018 | 52.27 | 52.47 | 51.75 | 52.37 | 653,822 | +0.05(+0.11%) |
Sep 11, 2018 | 52.45 | 52.68 | 51.93 | 52.31 | 831,336 | -0.13(-0.24%) |
Sep 10, 2018 | 51.20 | 53.02 | 51.13 | 52.44 | 951,457 | +1.49(+2.92%) |
Sep 07, 2018 | 49.52 | 51.63 | 49.52 | 50.96 | 1,116,164 | +1.65(+3.35%) |
Sep 06, 2018 | 46.77 | 49.41 | 46.48 | 49.31 | 1,554,193 | +3.04(+6.56%) |
Sep 05, 2018 | 45.98 | 46.52 | 45.81 | 46.27 | 596,049 | +0.17(+0.36%) |
Sep 04, 2018 | 46.24 | 46.24 | 45.74 | 46.11 | 528,615 | -0.29(-0.63%) |
Aug 31, 2018 | 46.40 | 46.40 | 46.40 | 0 | +0.21(+0.46%) | |
Aug 30, 2018 | 46.19 | 46.51 | 46.00 | 46.19 | 233,359 | -0.06(-0.14%) |
Aug 29, 2018 | 45.90 | 46.43 | 45.85 | 46.25 | 244,588 | +0.36(+0.78%) |
Aug 28, 2018 | 45.85 | 46.03 | 45.68 | 45.89 | 392,205 | +0.18(+0.40%) |
Aug 27, 2018 | 45.38 | 45.85 | 45.16 | 45.71 | 338,379 | +0.47(+1.03%) |
Aug 24, 2018 | 44.99 | 45.27 | 44.78 | 45.24 | 382,560 | +0.50(+1.11%) |
Aug 23, 2018 | 45.04 | 45.04 | 44.72 | 44.75 | 276,764 | -0.35(-0.77%) |
Aug 22, 2018 | 45.17 | 45.33 | 45.00 | 45.10 | 200,356 | -0.13(-0.28%) |
Aug 21, 2018 | 44.98 | 45.33 | 44.81 | 45.23 | 313,421 | +0.38(+0.84%) |
Aug 20, 2018 | 44.64 | 45.09 | 44.60 | 44.85 | 332,736 | +0.34(+0.76%) |
Aug 17, 2018 | 43.85 | 44.59 | 43.84 | 44.51 | 294,990 | +0.66(+1.51%) |
Aug 16, 2018 | 43.59 | 44.10 | 43.59 | 43.85 | 343,663 | +0.46(+1.06%) |
Aug 15, 2018 | 43.44 | 43.73 | 42.81 | 43.39 | 303,554 | -0.34(-0.78%) |
Aug 14, 2018 | 43.02 | 43.83 | 43.02 | 43.73 | 297,329 | +0.79(+1.84%) |
Aug 13, 2018 | 43.08 | 43.40 | 42.91 | 42.94 | 318,064 | -0.22(-0.51%) |
Aug 10, 2018 | 43.11 | 43.34 | 42.84 | 43.16 | 358,045 | -0.12(-0.27%) |
Aug 09, 2018 | 43.81 | 43.94 | 43.21 | 43.28 | 361,886 | -0.51(-1.17%) |
Aug 08, 2018 | 44.01 | 44.03 | 43.78 | 43.79 | 395,226 | -0.16(-0.35%) |
Aug 07, 2018 | 43.93 | 44.04 | 43.60 | 43.95 | 714,609 | +0.22(+0.50%) |
Aug 06, 2018 | 43.73 | 43.87 | 43.36 | 43.73 | 448,426 | +0.01(+0.02%) |
Aug 03, 2018 | 43.45 | 43.86 | 43.37 | 43.72 | 346,219 | +0.30(+0.69%) |
Aug 02, 2018 | 42.75 | 43.57 | 42.62 | 43.42 | 427,932 | +0.47(+1.08%) |