Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.56 | 49.79 | 48.64 | 49.01 | 165,472 | -0.32(-0.65%) |
Oct 30, 2018 | 49.03 | 49.42 | 48.48 | 49.33 | 112,658 | +0.25(+0.51%) |
Oct 29, 2018 | 48.69 | 49.75 | 48.42 | 49.07 | 100,814 | +0.91(+1.89%) |
Oct 26, 2018 | 47.00 | 48.39 | 46.64 | 48.16 | 109,041 | +0.48(+1.01%) |
Oct 25, 2018 | 45.95 | 47.70 | 45.46 | 47.68 | 142,054 | +1.80(+3.93%) |
Oct 24, 2018 | 46.81 | 46.89 | 45.34 | 45.88 | 195,005 | -1.15(-2.43%) |
Oct 23, 2018 | 46.13 | 47.39 | 46.01 | 47.03 | 100,506 | +0.25(+0.54%) |
Oct 22, 2018 | 47.63 | 47.84 | 46.42 | 46.77 | 165,363 | -0.88(-1.85%) |
Oct 19, 2018 | 47.52 | 48.87 | 47.42 | 47.66 | 117,594 | -0.48(-1.00%) |
Oct 18, 2018 | 49.15 | 50.34 | 48.14 | 48.14 | 82,528 | -1.29(-2.61%) |
Oct 17, 2018 | 48.94 | 49.58 | 48.37 | 49.43 | 54,910 | +0.29(+0.58%) |
Oct 16, 2018 | 48.41 | 50.58 | 47.49 | 49.14 | 94,722 | +0.93(+1.94%) |
Oct 15, 2018 | 47.24 | 48.66 | 47.21 | 48.21 | 93,344 | +0.80(+1.69%) |
Oct 12, 2018 | 49.12 | 49.12 | 46.19 | 47.41 | 131,729 | -0.92(-1.90%) |
Oct 11, 2018 | 50.14 | 50.69 | 47.80 | 48.32 | 182,898 | -2.14(-4.24%) |
Oct 10, 2018 | 51.19 | 51.62 | 50.34 | 50.46 | 83,326 | -0.89(-1.74%) |
Oct 09, 2018 | 51.03 | 51.82 | 51.03 | 51.35 | 76,860 | +0.15(+0.30%) |
Oct 08, 2018 | 50.54 | 51.46 | 50.30 | 51.20 | 47,174 | +0.64(+1.27%) |
Oct 05, 2018 | 51.03 | 51.33 | 50.19 | 50.56 | 67,586 | -0.39(-0.76%) |
Oct 04, 2018 | 51.21 | 51.88 | 50.55 | 50.95 | 65,674 | -0.28(-0.54%) |
Oct 03, 2018 | 50.08 | 51.41 | 49.76 | 51.23 | 59,047 | +1.34(+2.68%) |
Oct 02, 2018 | 49.85 | 50.10 | 49.62 | 49.89 | 55,689 | -0.08(-0.17%) |
Oct 01, 2018 | 50.63 | 50.95 | 49.88 | 49.97 | 96,775 | -0.67(-1.33%) |
Sep 28, 2018 | 49.90 | 50.76 | 49.90 | 50.65 | 83,860 | +0.45(+0.91%) |
Sep 27, 2018 | 50.61 | 51.02 | 50.12 | 50.19 | 63,890 | -0.40(-0.78%) |
Sep 26, 2018 | 51.57 | 51.57 | 50.45 | 50.59 | 91,797 | -0.99(-1.93%) |
Sep 25, 2018 | 51.12 | 51.80 | 51.12 | 51.58 | 104,988 | -0.06(-0.11%) |
Sep 24, 2018 | 52.12 | 52.12 | 51.37 | 51.64 | 62,398 | -0.62(-1.19%) |
Sep 21, 2018 | 52.41 | 52.95 | 51.94 | 52.26 | 368,461 | -0.30(-0.58%) |
Sep 20, 2018 | 52.52 | 52.91 | 51.87 | 52.57 | 71,810 | +0.32(+0.61%) |
Sep 19, 2018 | 51.36 | 52.28 | 45.17 | 52.25 | 92,653 | +0.79(+1.54%) |
Sep 18, 2018 | 51.68 | 52.39 | 51.40 | 51.46 | 59,912 | -0.22(-0.42%) |
Sep 17, 2018 | 52.80 | 53.03 | 51.59 | 51.67 | 122,533 | -1.04(-1.96%) |
Sep 14, 2018 | 52.20 | 52.99 | 51.88 | 52.71 | 61,053 | +0.49(+0.93%) |
Sep 13, 2018 | 52.88 | 52.88 | 52.05 | 52.22 | 53,027 | -0.56(-1.05%) |
Sep 12, 2018 | 53.21 | 53.84 | 52.26 | 52.78 | 93,926 | -0.55(-1.03%) |
Sep 11, 2018 | 53.59 | 53.83 | 53.06 | 53.32 | 59,601 | -0.25(-0.47%) |
Sep 10, 2018 | 54.10 | 54.42 | 53.55 | 53.58 | 49,198 | -0.38(-0.70%) |
Sep 07, 2018 | 53.87 | 54.09 | 53.38 | 53.96 | 62,360 | +0.08(+0.16%) |
Sep 06, 2018 | 53.63 | 54.13 | 53.63 | 53.87 | 49,731 | -0.01(-0.02%) |
Sep 05, 2018 | 54.49 | 54.49 | 53.81 | 53.88 | 62,378 | -0.42(-0.78%) |
Sep 04, 2018 | 53.91 | 54.42 | 53.67 | 54.30 | 83,009 | +0.40(+0.73%) |
Aug 31, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.77(+1.46%) | |
Aug 30, 2018 | 52.86 | 53.43 | 52.76 | 53.13 | 34,561 | +0.12(+0.22%) |
Aug 29, 2018 | 52.99 | 53.02 | 52.53 | 53.01 | 36,197 | +0.08(+0.14%) |
Aug 28, 2018 | 52.95 | 53.10 | 52.62 | 52.94 | 59,059 | -0.05(-0.10%) |
Aug 27, 2018 | 53.90 | 53.90 | 52.90 | 52.99 | 57,838 | -0.72(-1.35%) |
Aug 24, 2018 | 54.08 | 54.14 | 53.64 | 53.71 | 45,493 | -0.24(-0.45%) |
Aug 23, 2018 | 54.25 | 54.52 | 53.81 | 53.96 | 96,485 | -0.36(-0.67%) |
Aug 22, 2018 | 53.96 | 54.39 | 53.63 | 54.32 | 94,888 | +0.35(+0.66%) |
Aug 21, 2018 | 53.43 | 53.99 | 53.43 | 53.96 | 186,784 | +1.00(+1.89%) |
Aug 20, 2018 | 52.99 | 53.25 | 52.53 | 52.96 | 82,678 | -0.01(-0.02%) |
Aug 17, 2018 | 52.82 | 53.17 | 52.68 | 52.97 | 165,819 | -0.03(-0.05%) |
Aug 16, 2018 | 52.58 | 53.36 | 52.58 | 53.00 | 159,136 | +0.67(+1.29%) |
Aug 15, 2018 | 53.22 | 53.64 | 52.11 | 52.32 | 100,124 | -1.09(-2.05%) |
Aug 14, 2018 | 53.06 | 53.65 | 53.06 | 53.42 | 175,263 | +0.51(+0.95%) |
Aug 13, 2018 | 53.08 | 53.29 | 52.21 | 52.91 | 95,539 | -0.17(-0.32%) |
Aug 10, 2018 | 52.90 | 53.34 | 52.60 | 53.08 | 65,567 | -0.19(-0.36%) |
Aug 09, 2018 | 53.32 | 53.64 | 53.06 | 53.27 | 98,502 | +0.08(+0.16%) |
Aug 08, 2018 | 52.04 | 53.50 | 51.81 | 53.19 | 116,819 | +1.12(+2.15%) |
Aug 07, 2018 | 51.66 | 52.29 | 51.41 | 52.07 | 103,331 | +0.50(+0.96%) |
Aug 06, 2018 | 51.30 | 51.73 | 51.11 | 51.57 | 47,955 | +0.29(+0.57%) |
Aug 03, 2018 | 51.60 | 51.93 | 50.87 | 51.28 | 93,481 | -0.19(-0.38%) |
Aug 02, 2018 | 50.90 | 51.80 | 50.77 | 51.47 | 87,421 | +0.15(+0.29%) |