Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.42 | 45.51 | 42.79 | 43.79 | 279,788 | -1.39(-3.08%) |
Oct 30, 2018 | 44.78 | 45.92 | 44.78 | 45.18 | 234,394 | +0.40(+0.89%) |
Oct 29, 2018 | 45.51 | 45.90 | 44.13 | 44.78 | 253,538 | -0.10(-0.21%) |
Oct 26, 2018 | 45.39 | 45.97 | 44.69 | 44.88 | 129,394 | -1.10(-2.39%) |
Oct 25, 2018 | 45.51 | 46.67 | 44.68 | 45.98 | 205,411 | +0.61(+1.35%) |
Oct 24, 2018 | 45.25 | 46.60 | 45.13 | 45.36 | 213,189 | +0.18(+0.41%) |
Oct 23, 2018 | 44.74 | 45.50 | 44.55 | 45.18 | 186,957 | -0.07(-0.16%) |
Oct 22, 2018 | 45.81 | 46.63 | 45.25 | 45.25 | 133,026 | -0.50(-1.10%) |
Oct 19, 2018 | 46.01 | 46.23 | 44.27 | 45.76 | 303,818 | -0.23(-0.50%) |
Oct 18, 2018 | 46.96 | 46.96 | 45.49 | 45.98 | 210,705 | -1.10(-2.33%) |
Oct 17, 2018 | 48.50 | 48.81 | 46.79 | 47.08 | 174,775 | -1.67(-3.42%) |
Oct 16, 2018 | 47.53 | 48.84 | 47.07 | 48.75 | 120,015 | +1.50(+3.17%) |
Oct 15, 2018 | 47.55 | 48.16 | 46.86 | 47.25 | 201,213 | -0.38(-0.79%) |
Oct 12, 2018 | 47.81 | 48.31 | 47.07 | 47.63 | 166,693 | +0.38(+0.80%) |
Oct 11, 2018 | 47.53 | 49.26 | 47.12 | 47.25 | 343,704 | -0.27(-0.57%) |
Oct 10, 2018 | 47.92 | 48.15 | 46.95 | 47.53 | 263,570 | -0.41(-0.86%) |
Oct 09, 2018 | 46.88 | 48.43 | 46.88 | 47.94 | 242,758 | +1.05(+2.25%) |
Oct 08, 2018 | 46.45 | 47.61 | 46.45 | 46.88 | 131,255 | +0.56(+1.21%) |
Oct 05, 2018 | 46.45 | 46.94 | 45.94 | 46.32 | 259,873 | -0.13(-0.27%) |
Oct 04, 2018 | 46.49 | 47.30 | 46.15 | 46.45 | 197,464 | -0.05(-0.11%) |
Oct 03, 2018 | 48.74 | 48.74 | 45.92 | 46.50 | 332,375 | -2.05(-4.22%) |
Oct 02, 2018 | 49.21 | 49.35 | 48.19 | 48.55 | 187,981 | -0.74(-1.50%) |
Oct 01, 2018 | 51.21 | 51.26 | 48.94 | 49.29 | 203,410 | -1.62(-3.19%) |
Sep 28, 2018 | 51.02 | 51.57 | 50.61 | 50.91 | 369,329 | -0.18(-0.36%) |
Sep 27, 2018 | 50.14 | 51.61 | 50.14 | 51.09 | 368,715 | +1.03(+2.06%) |
Sep 26, 2018 | 49.58 | 50.43 | 49.40 | 50.06 | 238,137 | +0.44(+0.89%) |
Sep 25, 2018 | 49.03 | 49.99 | 48.62 | 49.62 | 190,479 | +0.74(+1.51%) |
Sep 24, 2018 | 49.95 | 50.06 | 48.77 | 48.88 | 169,644 | -1.07(-2.14%) |
Sep 21, 2018 | 49.66 | 50.69 | 49.62 | 49.95 | 325,248 | +0.22(+0.44%) |
Sep 20, 2018 | 50.25 | 50.36 | 49.47 | 49.73 | 106,407 | -0.33(-0.66%) |
Sep 19, 2018 | 50.58 | 51.06 | 50.02 | 50.06 | 220,808 | -0.44(-0.88%) |
Sep 18, 2018 | 50.28 | 50.87 | 49.55 | 50.50 | 236,609 | +0.41(+0.81%) |
Sep 17, 2018 | 49.95 | 50.65 | 49.55 | 50.10 | 205,292 | +0.26(+0.52%) |
Sep 14, 2018 | 49.43 | 50.43 | 49.42 | 49.84 | 387,369 | +0.52(+1.05%) |
Sep 13, 2018 | 49.36 | 49.51 | 48.86 | 49.32 | 305,470 | +0.04(+0.07%) |
Sep 12, 2018 | 49.40 | 50.25 | 49.10 | 49.29 | 384,376 | -0.26(-0.52%) |
Sep 11, 2018 | 50.10 | 50.76 | 49.47 | 49.55 | 194,878 | -0.52(-1.03%) |
Sep 10, 2018 | 50.10 | 50.58 | 49.80 | 50.06 | 354,724 | +0.11(+0.22%) |
Sep 07, 2018 | 49.18 | 51.02 | 49.07 | 49.95 | 483,804 | +0.81(+1.65%) |
Sep 06, 2018 | 48.26 | 49.88 | 48.00 | 49.14 | 390,215 | +0.77(+1.60%) |
Sep 05, 2018 | 48.03 | 48.92 | 47.70 | 48.37 | 262,433 | +0.22(+0.46%) |
Sep 04, 2018 | 47.96 | 48.92 | 47.04 | 48.14 | 288,048 | -0.11(-0.23%) |
Aug 31, 2018 | 48.26 | 48.26 | 48.26 | 0 | +3.28(+7.30%) | |
Aug 30, 2018 | 45.05 | 45.23 | 44.83 | 44.97 | 143,437 | -0.15(-0.33%) |
Aug 29, 2018 | 44.64 | 45.31 | 44.46 | 45.12 | 133,901 | +0.44(+0.99%) |
Aug 28, 2018 | 45.05 | 45.21 | 44.49 | 44.68 | 89,587 | -0.33(-0.74%) |
Aug 27, 2018 | 45.34 | 45.56 | 44.97 | 45.01 | 114,376 | -0.33(-0.73%) |
Aug 24, 2018 | 44.16 | 45.34 | 44.09 | 45.34 | 165,608 | +1.18(+2.67%) |
Aug 23, 2018 | 43.79 | 44.75 | 43.79 | 44.16 | 148,448 | +0.30(+0.67%) |
Aug 22, 2018 | 43.79 | 44.31 | 43.79 | 43.87 | 176,979 | -0.11(-0.25%) |
Aug 21, 2018 | 43.57 | 44.35 | 43.46 | 43.98 | 293,394 | +0.52(+1.19%) |
Aug 20, 2018 | 44.13 | 44.90 | 43.43 | 43.46 | 191,160 | -0.55(-1.26%) |
Aug 17, 2018 | 43.57 | 44.46 | 43.54 | 44.02 | 176,187 | +0.29(+0.67%) |
Aug 16, 2018 | 43.17 | 43.91 | 43.17 | 43.72 | 81,572 | +0.73(+1.70%) |
Aug 15, 2018 | 42.99 | 43.25 | 42.40 | 42.99 | 106,661 | -0.22(-0.51%) |
Aug 14, 2018 | 43.61 | 43.98 | 43.10 | 43.21 | 192,118 | -0.40(-0.92%) |
Aug 13, 2018 | 42.40 | 43.98 | 42.22 | 43.61 | 243,787 | +1.17(+2.76%) |
Aug 10, 2018 | 41.78 | 42.77 | 41.78 | 42.44 | 142,017 | +0.37(+0.87%) |
Aug 09, 2018 | 41.05 | 42.81 | 41.05 | 42.07 | 233,929 | +0.88(+2.14%) |
Aug 08, 2018 | 41.12 | 41.47 | 40.72 | 41.20 | 170,511 | +0.04(+0.09%) |
Aug 07, 2018 | 40.72 | 41.67 | 40.72 | 41.16 | 179,860 | +0.37(+0.90%) |
Aug 06, 2018 | 40.65 | 41.16 | 39.91 | 40.79 | 337,892 | +0.26(+0.63%) |
Aug 03, 2018 | 41.12 | 41.61 | 39.69 | 40.54 | 415,548 | -0.73(-1.78%) |
Aug 02, 2018 | 39.33 | 44.97 | 39.07 | 41.27 | 918,603 | +2.24(+5.73%) |