Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.86 | 53.58 | 52.57 | 53.09 | 496,041 | +0.81(+1.56%) |
Oct 30, 2018 | 52.12 | 52.46 | 51.79 | 52.28 | 373,269 | +0.77(+1.49%) |
Oct 29, 2018 | 51.35 | 52.14 | 51.12 | 51.51 | 310,998 | +0.30(+0.59%) |
Oct 26, 2018 | 51.21 | 51.42 | 50.72 | 51.21 | 272,504 | -0.88(-1.69%) |
Oct 25, 2018 | 51.79 | 52.17 | 51.51 | 52.10 | 245,161 | +0.60(+1.17%) |
Oct 24, 2018 | 52.00 | 52.19 | 51.41 | 51.49 | 327,143 | -1.16(-2.21%) |
Oct 23, 2018 | 51.47 | 52.75 | 51.07 | 52.65 | 422,676 | -0.49(-0.92%) |
Oct 22, 2018 | 52.61 | 53.14 | 52.37 | 53.14 | 229,590 | +0.30(+0.57%) |
Oct 19, 2018 | 52.72 | 53.28 | 52.54 | 52.84 | 310,247 | +0.28(+0.53%) |
Oct 18, 2018 | 52.96 | 53.09 | 51.96 | 52.56 | 303,282 | +0.12(+0.22%) |
Oct 17, 2018 | 51.58 | 52.51 | 51.41 | 52.44 | 385,334 | +0.88(+1.71%) |
Oct 16, 2018 | 51.93 | 52.24 | 51.49 | 51.56 | 210,133 | -0.23(-0.45%) |
Oct 15, 2018 | 51.49 | 52.05 | 51.35 | 51.79 | 167,576 | +0.00(+0.00%) |
Oct 12, 2018 | 51.86 | 52.05 | 51.09 | 51.79 | 197,621 | +0.58(+1.13%) |
Oct 11, 2018 | 52.51 | 52.77 | 50.84 | 51.21 | 658,402 | -1.98(-3.71%) |
Oct 10, 2018 | 53.63 | 54.16 | 53.09 | 53.19 | 687,263 | +0.44(+0.84%) |
Oct 09, 2018 | 53.65 | 53.79 | 52.68 | 52.75 | 483,012 | -1.60(-2.95%) |
Oct 08, 2018 | 53.84 | 54.37 | 53.72 | 54.35 | 236,262 | +0.60(+1.12%) |
Oct 05, 2018 | 53.33 | 54.40 | 52.89 | 53.75 | 851,642 | +1.25(+2.39%) |
Oct 04, 2018 | 52.26 | 52.84 | 51.96 | 52.49 | 377,701 | +1.14(+2.22%) |
Oct 03, 2018 | 49.54 | 52.10 | 49.42 | 51.35 | 853,269 | +2.63(+5.39%) |
Oct 02, 2018 | 49.05 | 49.10 | 48.44 | 48.73 | 160,536 | -0.95(-1.92%) |
Oct 01, 2018 | 49.05 | 49.73 | 48.84 | 49.68 | 243,575 | +1.07(+2.20%) |
Sep 28, 2018 | 47.87 | 48.66 | 47.84 | 48.61 | 237,688 | +0.42(+0.87%) |
Sep 27, 2018 | 48.61 | 48.80 | 48.15 | 48.19 | 145,335 | -0.12(-0.24%) |
Sep 26, 2018 | 49.05 | 49.35 | 48.19 | 48.31 | 381,448 | -1.00(-2.03%) |
Sep 25, 2018 | 49.63 | 49.68 | 49.26 | 49.31 | 229,165 | +0.12(+0.25%) |
Sep 24, 2018 | 49.26 | 49.26 | 48.58 | 49.19 | 343,276 | +0.44(+0.90%) |
Sep 21, 2018 | 49.12 | 49.12 | 48.58 | 48.75 | 216,359 | +0.00(+0.00%) |
Sep 20, 2018 | 49.42 | 49.58 | 48.56 | 48.75 | 376,843 | -0.60(-1.22%) |
Sep 19, 2018 | 48.72 | 49.90 | 48.72 | 49.35 | 473,958 | +0.86(+1.77%) |
Sep 18, 2018 | 47.61 | 48.68 | 47.61 | 48.49 | 257,220 | +1.48(+3.16%) |
Sep 17, 2018 | 47.42 | 47.54 | 46.73 | 47.01 | 123,044 | +0.02(+0.05%) |
Sep 14, 2018 | 47.15 | 47.33 | 46.64 | 46.98 | 186,159 | +0.56(+1.20%) |
Sep 13, 2018 | 46.03 | 46.50 | 45.80 | 46.43 | 191,303 | -0.09(-0.20%) |
Sep 12, 2018 | 46.36 | 46.57 | 46.29 | 46.52 | 140,171 | -0.28(-0.59%) |
Sep 11, 2018 | 46.36 | 46.91 | 46.29 | 46.80 | 192,653 | +0.95(+2.07%) |
Sep 10, 2018 | 46.31 | 46.31 | 45.81 | 45.85 | 124,344 | -0.49(-1.05%) |
Sep 07, 2018 | 46.08 | 46.50 | 46.01 | 46.33 | 316,234 | +1.14(+2.51%) |
Sep 06, 2018 | 45.64 | 45.68 | 45.01 | 45.20 | 177,472 | -0.44(-0.96%) |
Sep 05, 2018 | 45.59 | 45.85 | 45.45 | 45.64 | 286,137 | +0.30(+0.66%) |
Sep 04, 2018 | 45.41 | 45.59 | 45.22 | 45.34 | 256,323 | +0.81(+1.82%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.30(+0.68%) | |
Aug 30, 2018 | 44.16 | 44.42 | 44.02 | 44.23 | 237,346 | -0.30(-0.68%) |
Aug 29, 2018 | 44.60 | 44.92 | 44.34 | 44.53 | 170,000 | -0.12(-0.26%) |
Aug 28, 2018 | 44.50 | 44.83 | 44.41 | 44.64 | 214,103 | +0.72(+1.64%) |
Aug 27, 2018 | 43.62 | 43.92 | 43.55 | 43.92 | 180,422 | +0.83(+1.94%) |
Aug 24, 2018 | 43.81 | 43.95 | 43.07 | 43.09 | 288,536 | -0.26(-0.59%) |
Aug 23, 2018 | 43.41 | 43.63 | 43.26 | 43.34 | 213,637 | -0.21(-0.48%) |
Aug 22, 2018 | 43.41 | 43.83 | 43.34 | 43.55 | 320,522 | -0.51(-1.16%) |
Aug 21, 2018 | 44.06 | 44.39 | 43.92 | 44.06 | 182,711 | +0.46(+1.06%) |
Aug 20, 2018 | 43.76 | 43.88 | 43.48 | 43.60 | 411,621 | -0.88(-1.98%) |
Aug 17, 2018 | 44.36 | 44.74 | 44.06 | 44.48 | 166,961 | -0.16(-0.36%) |
Aug 16, 2018 | 44.64 | 45.27 | 44.55 | 44.64 | 159,828 | -0.05(-0.10%) |
Aug 15, 2018 | 44.87 | 44.94 | 44.30 | 44.69 | 307,703 | -0.72(-1.58%) |
Aug 14, 2018 | 44.99 | 45.52 | 44.98 | 45.41 | 137,016 | +0.35(+0.77%) |
Aug 13, 2018 | 45.27 | 45.31 | 44.78 | 45.06 | 217,293 | +0.21(+0.47%) |
Aug 10, 2018 | 45.20 | 45.25 | 44.39 | 44.85 | 281,504 | -0.97(-2.12%) |
Aug 09, 2018 | 46.47 | 46.59 | 45.76 | 45.83 | 257,299 | -1.15(-2.44%) |
Aug 08, 2018 | 47.15 | 47.19 | 46.71 | 46.97 | 146,654 | -0.15(-0.32%) |
Aug 07, 2018 | 46.68 | 47.22 | 46.64 | 47.12 | 184,716 | +0.74(+1.60%) |
Aug 06, 2018 | 46.10 | 46.40 | 45.73 | 46.38 | 228,803 | -0.09(-0.20%) |
Aug 03, 2018 | 46.94 | 46.94 | 46.36 | 46.47 | 361,361 | -0.63(-1.33%) |
Aug 02, 2018 | 47.17 | 47.52 | 47.03 | 47.10 | 131,530 | -0.19(-0.39%) |