Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.63 | 49.63 | 47.21 | 47.50 | 2,982,516 | -1.45(-2.96%) |
Oct 30, 2018 | 47.14 | 49.63 | 46.93 | 48.94 | 448,448 | +1.92(+4.07%) |
Oct 29, 2018 | 46.80 | 48.64 | 46.36 | 47.03 | 536,022 | +0.64(+1.37%) |
Oct 26, 2018 | 47.63 | 48.02 | 46.04 | 46.39 | 534,101 | -1.93(-4.00%) |
Oct 25, 2018 | 48.31 | 48.58 | 46.71 | 48.32 | 536,434 | +0.24(+0.50%) |
Oct 24, 2018 | 50.77 | 51.09 | 48.06 | 48.09 | 479,297 | -2.81(-5.52%) |
Oct 23, 2018 | 50.84 | 51.40 | 50.19 | 50.89 | 385,927 | -0.48(-0.93%) |
Oct 22, 2018 | 51.45 | 52.05 | 51.16 | 51.37 | 373,622 | -0.01(-0.02%) |
Oct 19, 2018 | 50.53 | 51.49 | 50.13 | 51.38 | 367,791 | +0.94(+1.86%) |
Oct 18, 2018 | 50.63 | 50.81 | 49.92 | 50.44 | 235,477 | -0.21(-0.42%) |
Oct 17, 2018 | 50.57 | 51.08 | 50.43 | 50.66 | 299,740 | -0.03(-0.05%) |
Oct 16, 2018 | 49.27 | 50.82 | 48.74 | 50.68 | 335,716 | +1.61(+3.29%) |
Oct 15, 2018 | 47.71 | 49.62 | 47.71 | 49.07 | 414,876 | +1.21(+2.52%) |
Oct 12, 2018 | 47.92 | 48.00 | 46.94 | 47.86 | 567,753 | +0.60(+1.27%) |
Oct 11, 2018 | 47.57 | 47.85 | 46.85 | 47.27 | 1,210,431 | -0.41(-0.87%) |
Oct 10, 2018 | 48.82 | 49.34 | 47.64 | 47.68 | 463,972 | -1.20(-2.45%) |
Oct 09, 2018 | 48.64 | 49.29 | 48.27 | 48.88 | 289,095 | +0.15(+0.30%) |
Oct 08, 2018 | 48.09 | 48.83 | 47.50 | 48.73 | 227,300 | +0.64(+1.32%) |
Oct 05, 2018 | 47.99 | 48.46 | 47.55 | 48.09 | 357,804 | +0.13(+0.27%) |
Oct 04, 2018 | 48.81 | 48.81 | 47.77 | 47.97 | 366,054 | -0.92(-1.88%) |
Oct 03, 2018 | 47.85 | 49.13 | 47.68 | 48.89 | 524,365 | +1.31(+2.75%) |
Oct 02, 2018 | 47.60 | 48.28 | 47.06 | 47.58 | 346,479 | +0.00(+0.00%) |
Oct 01, 2018 | 47.38 | 47.59 | 46.42 | 47.58 | 383,410 | +0.55(+1.18%) |
Sep 28, 2018 | 47.26 | 47.62 | 46.43 | 47.03 | 441,284 | -0.37(-0.78%) |
Sep 27, 2018 | 47.76 | 48.13 | 47.30 | 47.39 | 196,536 | -0.23(-0.48%) |
Sep 26, 2018 | 48.04 | 48.96 | 47.58 | 47.62 | 260,485 | -0.28(-0.58%) |
Sep 25, 2018 | 48.50 | 48.68 | 47.44 | 47.90 | 315,556 | -0.41(-0.86%) |
Sep 24, 2018 | 49.24 | 49.51 | 48.32 | 48.32 | 349,475 | -1.01(-2.05%) |
Sep 21, 2018 | 49.51 | 50.02 | 49.19 | 49.33 | 647,326 | -0.05(-0.09%) |
Sep 20, 2018 | 49.14 | 49.65 | 48.68 | 49.37 | 317,437 | +0.37(+0.75%) |
Sep 19, 2018 | 49.10 | 49.47 | 48.55 | 49.01 | 291,217 | +0.00(+0.00%) |
Sep 18, 2018 | 48.55 | 49.14 | 47.95 | 49.01 | 287,317 | +0.46(+0.95%) |
Sep 17, 2018 | 48.68 | 48.91 | 47.95 | 48.55 | 306,386 | +0.28(+0.57%) |
Sep 14, 2018 | 48.68 | 48.87 | 48.04 | 48.27 | 321,003 | -0.28(-0.57%) |
Sep 13, 2018 | 48.04 | 48.87 | 47.95 | 48.55 | 297,278 | +0.55(+1.15%) |
Sep 12, 2018 | 46.75 | 48.13 | 46.43 | 47.99 | 286,049 | +1.43(+3.07%) |
Sep 11, 2018 | 47.67 | 47.72 | 46.16 | 46.57 | 558,488 | -0.78(-1.65%) |
Sep 10, 2018 | 47.03 | 47.67 | 46.84 | 47.35 | 228,773 | +0.46(+0.98%) |
Sep 07, 2018 | 46.01 | 47.26 | 45.51 | 46.89 | 770,212 | +1.20(+2.62%) |
Sep 06, 2018 | 47.90 | 48.27 | 44.86 | 45.69 | 1,431,179 | -2.30(-4.80%) |
Sep 05, 2018 | 47.21 | 48.45 | 47.16 | 47.99 | 500,780 | +0.74(+1.56%) |
Sep 04, 2018 | 47.53 | 47.72 | 46.61 | 47.26 | 231,656 | -0.32(-0.68%) |
Aug 31, 2018 | 47.58 | 47.58 | 47.58 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 46.38 | 47.79 | 46.06 | 47.39 | 288,362 | +0.96(+2.07%) |
Aug 29, 2018 | 47.30 | 47.30 | 46.20 | 46.43 | 392,664 | -0.82(-1.74%) |
Aug 28, 2018 | 46.80 | 47.50 | 46.61 | 47.25 | 246,641 | +0.50(+1.07%) |
Aug 27, 2018 | 47.94 | 48.39 | 46.48 | 46.75 | 544,956 | -1.46(-3.02%) |
Aug 24, 2018 | 47.16 | 48.30 | 46.71 | 48.21 | 508,163 | +0.91(+1.93%) |
Aug 23, 2018 | 48.03 | 48.03 | 47.02 | 47.30 | 272,145 | -0.77(-1.61%) |
Aug 22, 2018 | 47.57 | 48.12 | 47.34 | 48.07 | 333,873 | +0.27(+0.57%) |
Aug 21, 2018 | 47.34 | 47.98 | 47.12 | 47.80 | 403,332 | +0.77(+1.65%) |
Aug 20, 2018 | 46.43 | 47.25 | 46.20 | 47.02 | 254,396 | +0.82(+1.78%) |
Aug 17, 2018 | 46.43 | 46.93 | 46.16 | 46.20 | 304,174 | -0.36(-0.78%) |
Aug 16, 2018 | 45.34 | 47.12 | 45.29 | 46.57 | 545,666 | +1.28(+2.82%) |
Aug 15, 2018 | 44.65 | 45.34 | 44.02 | 45.29 | 440,262 | +0.41(+0.91%) |
Aug 14, 2018 | 44.75 | 45.38 | 44.52 | 44.88 | 399,635 | +0.18(+0.41%) |
Aug 13, 2018 | 45.11 | 45.34 | 44.11 | 44.70 | 529,968 | -0.59(-1.31%) |
Aug 10, 2018 | 47.66 | 47.66 | 44.70 | 45.29 | 1,305,029 | -3.24(-6.67%) |
Aug 09, 2018 | 48.30 | 48.76 | 48.12 | 48.53 | 338,000 | +0.36(+0.76%) |
Aug 08, 2018 | 48.48 | 48.98 | 48.07 | 48.16 | 254,514 | -0.32(-0.66%) |
Aug 07, 2018 | 49.17 | 49.44 | 48.44 | 48.48 | 261,641 | -0.55(-1.12%) |
Aug 06, 2018 | 49.03 | 49.28 | 48.66 | 49.03 | 298,561 | +0.18(+0.37%) |
Aug 03, 2018 | 48.03 | 49.35 | 47.98 | 48.85 | 596,716 | +1.00(+2.10%) |
Aug 02, 2018 | 47.21 | 48.03 | 47.02 | 47.84 | 211,313 | +0.36(+0.77%) |