Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.18 | 51.75 | 49.18 | 50.63 | 730,405 | +1.08(+2.18%) |
Oct 30, 2018 | 48.22 | 49.78 | 48.11 | 49.55 | 372,448 | +1.40(+2.91%) |
Oct 29, 2018 | 48.70 | 49.44 | 47.58 | 48.15 | 330,312 | -0.10(-0.21%) |
Oct 26, 2018 | 47.58 | 48.70 | 46.79 | 48.25 | 325,200 | +0.21(+0.44%) |
Oct 25, 2018 | 46.14 | 48.29 | 46.13 | 48.04 | 633,978 | +2.25(+4.91%) |
Oct 24, 2018 | 46.71 | 47.63 | 45.69 | 45.79 | 455,370 | -1.07(-2.28%) |
Oct 23, 2018 | 47.05 | 47.47 | 46.49 | 46.86 | 422,442 | -0.74(-1.55%) |
Oct 22, 2018 | 47.74 | 48.58 | 47.54 | 47.60 | 258,117 | +0.09(+0.19%) |
Oct 19, 2018 | 47.52 | 47.83 | 47.10 | 47.51 | 389,100 | -0.05(-0.11%) |
Oct 18, 2018 | 48.47 | 48.61 | 47.17 | 47.56 | 376,382 | -1.06(-2.18%) |
Oct 17, 2018 | 48.34 | 48.77 | 47.99 | 48.62 | 380,162 | +0.12(+0.25%) |
Oct 16, 2018 | 46.86 | 48.62 | 46.37 | 48.50 | 430,279 | +1.95(+4.19%) |
Oct 15, 2018 | 45.59 | 46.96 | 45.37 | 46.55 | 287,098 | +0.76(+1.66%) |
Oct 12, 2018 | 46.69 | 46.69 | 45.11 | 45.79 | 798,400 | -0.54(-1.17%) |
Oct 11, 2018 | 47.16 | 47.55 | 46.28 | 46.33 | 648,287 | -1.04(-2.20%) |
Oct 10, 2018 | 46.90 | 47.82 | 46.83 | 47.37 | 613,456 | +0.29(+0.62%) |
Oct 09, 2018 | 45.30 | 47.32 | 45.30 | 47.08 | 498,758 | +1.59(+3.50%) |
Oct 08, 2018 | 46.21 | 46.37 | 45.21 | 45.49 | 526,195 | -0.56(-1.22%) |
Oct 05, 2018 | 45.51 | 46.16 | 44.95 | 46.05 | 308,500 | +0.54(+1.19%) |
Oct 04, 2018 | 46.54 | 46.86 | 45.26 | 45.51 | 371,623 | -1.23(-2.63%) |
Oct 03, 2018 | 46.43 | 46.94 | 46.17 | 46.74 | 241,666 | +0.46(+0.99%) |
Oct 02, 2018 | 47.88 | 48.33 | 46.25 | 46.28 | 393,716 | -1.60(-3.34%) |
Oct 01, 2018 | 48.45 | 48.68 | 47.77 | 47.88 | 342,215 | -0.32(-0.66%) |
Sep 28, 2018 | 47.40 | 48.30 | 47.40 | 48.20 | 498,400 | +0.70(+1.47%) |
Sep 27, 2018 | 47.25 | 47.75 | 47.19 | 47.50 | 456,106 | +0.15(+0.32%) |
Sep 26, 2018 | 47.20 | 47.80 | 47.00 | 47.35 | 424,255 | +0.20(+0.42%) |
Sep 25, 2018 | 46.15 | 47.45 | 46.10 | 47.15 | 527,242 | +1.10(+2.39%) |
Sep 24, 2018 | 45.15 | 46.20 | 44.90 | 46.05 | 377,330 | +0.70(+1.54%) |
Sep 21, 2018 | 45.35 | 46.05 | 45.25 | 45.35 | 667,000 | -0.10(-0.22%) |
Sep 20, 2018 | 45.20 | 45.80 | 45.00 | 45.45 | 320,597 | +0.40(+0.89%) |
Sep 19, 2018 | 44.85 | 45.10 | 44.60 | 45.05 | 617,100 | +0.20(+0.45%) |
Sep 18, 2018 | 44.70 | 45.15 | 44.60 | 44.85 | 254,451 | +0.20(+0.45%) |
Sep 17, 2018 | 44.75 | 44.83 | 44.38 | 44.65 | 265,931 | -0.20(-0.45%) |
Sep 14, 2018 | 44.95 | 45.25 | 44.65 | 44.85 | 272,800 | +0.00(+0.00%) |
Sep 13, 2018 | 44.55 | 45.12 | 44.30 | 44.85 | 470,554 | +0.35(+0.79%) |
Sep 12, 2018 | 45.20 | 45.35 | 43.80 | 44.50 | 434,320 | -0.80(-1.77%) |
Sep 11, 2018 | 45.05 | 45.90 | 45.05 | 45.30 | 362,267 | +0.05(+0.11%) |
Sep 10, 2018 | 46.10 | 46.20 | 44.95 | 45.25 | 514,653 | -0.75(-1.63%) |
Sep 07, 2018 | 46.40 | 46.85 | 45.90 | 46.00 | 377,500 | -0.55(-1.18%) |
Sep 06, 2018 | 47.70 | 48.10 | 46.55 | 46.55 | 425,903 | -1.20(-2.51%) |
Sep 05, 2018 | 47.55 | 48.05 | 47.25 | 47.75 | 402,536 | +0.00(+0.00%) |
Sep 04, 2018 | 47.50 | 48.75 | 47.45 | 47.75 | 504,526 | -0.10(-0.21%) |
Aug 31, 2018 | 47.85 | 47.85 | 47.85 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 47.55 | 48.30 | 47.45 | 47.80 | 458,040 | +0.10(+0.21%) |
Aug 29, 2018 | 47.75 | 48.00 | 47.25 | 47.70 | 399,104 | +0.00(+0.00%) |
Aug 28, 2018 | 48.40 | 48.75 | 47.50 | 47.70 | 626,070 | -0.70(-1.45%) |
Aug 27, 2018 | 48.75 | 49.45 | 48.35 | 48.40 | 390,055 | -0.30(-0.62%) |
Aug 24, 2018 | 48.45 | 49.05 | 48.45 | 48.70 | 246,100 | -0.05(-0.10%) |
Aug 23, 2018 | 48.90 | 49.23 | 48.35 | 48.75 | 505,633 | -0.30(-0.61%) |
Aug 22, 2018 | 48.10 | 49.15 | 48.00 | 49.05 | 498,981 | +0.55(+1.13%) |
Aug 21, 2018 | 48.65 | 49.00 | 48.35 | 48.50 | 514,475 | +0.10(+0.21%) |
Aug 20, 2018 | 47.30 | 48.65 | 47.15 | 48.40 | 727,640 | +1.20(+2.54%) |
Aug 17, 2018 | 49.05 | 49.10 | 44.70 | 47.20 | 2,213,600 | -8.55(-15.34%) |
Aug 16, 2018 | 56.25 | 56.45 | 55.50 | 55.75 | 412,475 | -0.30(-0.54%) |
Aug 15, 2018 | 55.50 | 56.17 | 55.25 | 56.05 | 356,326 | +0.30(+0.54%) |
Aug 14, 2018 | 54.80 | 55.80 | 54.60 | 55.75 | 270,937 | +1.00(+1.83%) |
Aug 13, 2018 | 55.40 | 55.70 | 54.70 | 54.75 | 549,850 | -0.70(-1.26%) |
Aug 10, 2018 | 55.10 | 56.00 | 54.95 | 55.45 | 344,500 | +0.20(+0.36%) |
Aug 09, 2018 | 55.35 | 55.55 | 54.41 | 55.25 | 217,665 | +0.00(+0.00%) |
Aug 08, 2018 | 55.00 | 55.40 | 54.45 | 55.25 | 313,286 | +0.20(+0.36%) |
Aug 07, 2018 | 55.45 | 55.70 | 55.00 | 55.05 | 177,572 | -0.20(-0.36%) |
Aug 06, 2018 | 55.20 | 55.73 | 55.15 | 55.25 | 279,074 | +0.05(+0.09%) |
Aug 03, 2018 | 55.55 | 55.85 | 54.90 | 55.20 | 172,100 | -0.30(-0.54%) |
Aug 02, 2018 | 55.25 | 55.70 | 54.30 | 55.50 | 394,259 | -0.05(-0.09%) |