Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.08 | 50.08 | 49.27 | 49.30 | 409,420 | -0.73(-1.45%) |
Oct 30, 2018 | 49.45 | 50.47 | 49.44 | 50.03 | 740,622 | +0.59(+1.19%) |
Oct 29, 2018 | 49.12 | 49.63 | 49.12 | 49.44 | 445,180 | +0.68(+1.40%) |
Oct 26, 2018 | 49.73 | 49.83 | 48.53 | 48.76 | 1,030,200 | -1.15(-2.30%) |
Oct 25, 2018 | 49.48 | 50.14 | 49.23 | 49.91 | 329,856 | +0.55(+1.12%) |
Oct 24, 2018 | 48.83 | 49.73 | 48.66 | 49.35 | 349,320 | +0.66(+1.36%) |
Oct 23, 2018 | 48.23 | 48.88 | 48.06 | 48.69 | 263,714 | +0.32(+0.66%) |
Oct 22, 2018 | 49.05 | 49.31 | 48.37 | 48.37 | 149,796 | -0.69(-1.40%) |
Oct 19, 2018 | 48.69 | 49.20 | 48.67 | 49.06 | 226,000 | +0.42(+0.86%) |
Oct 18, 2018 | 48.48 | 48.98 | 48.46 | 48.64 | 443,248 | +0.02(+0.05%) |
Oct 17, 2018 | 48.65 | 48.83 | 48.27 | 48.62 | 271,380 | -0.12(-0.25%) |
Oct 16, 2018 | 48.01 | 48.85 | 47.70 | 48.73 | 485,082 | +0.93(+1.95%) |
Oct 15, 2018 | 47.60 | 48.28 | 47.20 | 47.80 | 496,900 | +0.24(+0.50%) |
Oct 12, 2018 | 47.91 | 48.37 | 47.30 | 47.56 | 866,200 | -0.01(-0.02%) |
Oct 11, 2018 | 48.99 | 49.00 | 47.51 | 47.58 | 331,648 | -1.41(-2.89%) |
Oct 10, 2018 | 49.55 | 49.81 | 48.98 | 48.99 | 258,046 | -0.66(-1.33%) |
Oct 09, 2018 | 49.51 | 49.75 | 49.27 | 49.65 | 1,144,858 | +0.20(+0.40%) |
Oct 08, 2018 | 48.42 | 49.66 | 48.42 | 49.45 | 9,683,460 | +0.64(+1.31%) |
Oct 05, 2018 | 48.78 | 49.13 | 48.76 | 48.81 | 540,800 | +0.02(+0.04%) |
Oct 04, 2018 | 48.91 | 49.11 | 48.34 | 48.79 | 145,836 | -0.30(-0.62%) |
Oct 03, 2018 | 49.55 | 49.80 | 48.77 | 49.09 | 429,380 | -0.45(-0.92%) |
Oct 02, 2018 | 49.81 | 49.81 | 49.51 | 49.55 | 666,530 | -0.10(-0.19%) |
Oct 01, 2018 | 50.05 | 50.12 | 49.65 | 49.65 | 445,330 | -0.39(-0.79%) |
Sep 28, 2018 | 49.38 | 50.05 | 49.38 | 50.04 | 556,400 | +0.70(+1.43%) |
Sep 27, 2018 | 49.20 | 49.58 | 49.20 | 49.34 | 189,564 | +0.20(+0.40%) |
Sep 26, 2018 | 49.69 | 49.80 | 49.09 | 49.14 | 242,068 | -0.99(-1.98%) |
Sep 25, 2018 | 50.17 | 50.42 | 49.99 | 50.13 | 240,252 | +0.00(+0.01%) |
Sep 24, 2018 | 51.02 | 51.14 | 49.93 | 50.13 | 194,580 | -1.09(-2.14%) |
Sep 21, 2018 | 51.05 | 51.46 | 51.02 | 51.23 | 289,400 | +0.04(+0.07%) |
Sep 20, 2018 | 50.78 | 51.20 | 50.59 | 51.19 | 248,538 | +0.40(+0.79%) |
Sep 19, 2018 | 51.27 | 51.34 | 50.71 | 50.79 | 267,798 | -0.55(-1.07%) |
Sep 18, 2018 | 51.66 | 51.69 | 51.24 | 51.34 | 214,152 | -0.31(-0.61%) |
Sep 17, 2018 | 51.22 | 51.69 | 51.22 | 51.66 | 210,836 | +0.27(+0.53%) |
Sep 14, 2018 | 51.66 | 51.71 | 50.96 | 51.38 | 367,400 | -0.39(-0.75%) |
Sep 13, 2018 | 51.76 | 51.91 | 51.44 | 51.77 | 171,892 | +0.26(+0.50%) |
Sep 12, 2018 | 51.52 | 51.67 | 51.41 | 51.52 | 88,636 | +0.03(+0.06%) |
Sep 11, 2018 | 51.33 | 51.68 | 51.27 | 51.48 | 137,942 | -0.02(-0.03%) |
Sep 10, 2018 | 51.34 | 51.74 | 51.34 | 51.50 | 131,528 | +0.29(+0.57%) |
Sep 07, 2018 | 51.58 | 51.59 | 51.09 | 51.21 | 154,200 | -0.61(-1.18%) |
Sep 06, 2018 | 51.66 | 51.94 | 51.42 | 51.82 | 141,960 | +0.16(+0.32%) |
Sep 05, 2018 | 51.34 | 51.79 | 50.97 | 51.66 | 190,800 | +0.38(+0.74%) |
Sep 04, 2018 | 51.62 | 51.83 | 51.17 | 51.27 | 221,158 | -0.50(-0.96%) |
Aug 31, 2018 | 51.77 | 51.77 | 51.77 | 0 | +0.20(+0.39%) | |
Aug 30, 2018 | 51.88 | 51.94 | 51.51 | 51.57 | 119,184 | -0.24(-0.46%) |
Aug 29, 2018 | 51.94 | 52.00 | 51.77 | 51.81 | 175,774 | -0.06(-0.12%) |
Aug 28, 2018 | 51.24 | 51.88 | 51.01 | 51.87 | 222,510 | +0.62(+1.22%) |
Aug 27, 2018 | 51.27 | 51.28 | 50.94 | 51.24 | 178,992 | -0.07(-0.14%) |
Aug 24, 2018 | 50.93 | 51.35 | 50.72 | 51.31 | 103,800 | +0.32(+0.63%) |
Aug 23, 2018 | 51.12 | 51.36 | 50.98 | 50.99 | 118,154 | -0.10(-0.19%) |
Aug 22, 2018 | 51.42 | 51.42 | 50.90 | 51.09 | 166,434 | -0.35(-0.68%) |
Aug 21, 2018 | 51.91 | 51.91 | 51.33 | 51.44 | 257,606 | -0.46(-0.88%) |
Aug 20, 2018 | 52.09 | 52.20 | 51.81 | 51.90 | 111,538 | -0.02(-0.04%) |
Aug 17, 2018 | 51.36 | 51.92 | 51.36 | 51.91 | 200,600 | +0.51(+0.99%) |
Aug 16, 2018 | 51.02 | 51.43 | 50.82 | 51.41 | 209,786 | +0.42(+0.82%) |
Aug 15, 2018 | 50.45 | 51.05 | 50.26 | 50.98 | 177,920 | +0.49(+0.97%) |
Aug 14, 2018 | 50.56 | 50.64 | 50.31 | 50.49 | 98,158 | +0.14(+0.28%) |
Aug 13, 2018 | 50.33 | 50.49 | 50.26 | 50.35 | 208,100 | +0.03(+0.06%) |
Aug 10, 2018 | 50.80 | 50.87 | 50.31 | 50.33 | 180,600 | -0.48(-0.94%) |
Aug 09, 2018 | 50.97 | 51.02 | 50.70 | 50.80 | 296,620 | -0.04(-0.08%) |
Aug 08, 2018 | 51.14 | 51.14 | 50.77 | 50.84 | 182,226 | -0.23(-0.44%) |
Aug 07, 2018 | 51.12 | 51.12 | 50.84 | 51.07 | 180,708 | -0.12(-0.24%) |
Aug 06, 2018 | 51.25 | 51.44 | 51.09 | 51.20 | 264,734 | -0.02(-0.04%) |
Aug 03, 2018 | 50.57 | 51.28 | 50.56 | 51.22 | 593,800 | +0.68(+1.34%) |
Aug 02, 2018 | 50.66 | 50.86 | 50.37 | 50.54 | 141,290 | -0.24(-0.47%) |