Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.80 | 44.97 | 44.44 | 44.44 | 38,184 | +0.35(+0.80%) |
Oct 30, 2018 | 42.92 | 44.08 | 42.92 | 44.08 | 58,724 | +1.02(+2.37%) |
Oct 29, 2018 | 44.08 | 44.44 | 42.48 | 43.06 | 76,973 | -0.47(-1.08%) |
Oct 26, 2018 | 43.42 | 44.07 | 42.61 | 43.53 | 85,640 | -0.35(-0.81%) |
Oct 25, 2018 | 43.29 | 44.12 | 43.23 | 43.89 | 70,252 | +1.03(+2.41%) |
Oct 24, 2018 | 44.84 | 45.08 | 42.85 | 42.85 | 67,498 | -2.15(-4.78%) |
Oct 23, 2018 | 44.51 | 45.35 | 43.93 | 45.01 | 120,301 | -0.47(-1.04%) |
Oct 22, 2018 | 45.62 | 45.69 | 45.21 | 45.48 | 33,231 | +0.10(+0.22%) |
Oct 19, 2018 | 46.48 | 46.60 | 45.21 | 45.38 | 36,048 | -0.75(-1.62%) |
Oct 18, 2018 | 46.81 | 46.96 | 45.80 | 46.13 | 71,347 | -0.92(-1.96%) |
Oct 17, 2018 | 47.29 | 47.29 | 46.52 | 47.05 | 161,025 | -0.29(-0.61%) |
Oct 16, 2018 | 46.03 | 47.42 | 45.85 | 47.34 | 44,743 | +1.62(+3.55%) |
Oct 15, 2018 | 45.54 | 45.94 | 45.08 | 45.71 | 106,212 | +0.06(+0.13%) |
Oct 12, 2018 | 46.10 | 46.18 | 45.06 | 45.65 | 168,837 | +0.47(+1.04%) |
Oct 11, 2018 | 45.72 | 46.30 | 45.17 | 45.18 | 125,759 | -0.81(-1.77%) |
Oct 10, 2018 | 47.62 | 47.62 | 46.00 | 46.00 | 386,745 | -1.80(-3.76%) |
Oct 09, 2018 | 47.83 | 48.34 | 47.77 | 47.79 | 59,531 | -0.20(-0.41%) |
Oct 08, 2018 | 48.24 | 48.44 | 47.48 | 47.99 | 111,945 | -0.55(-1.13%) |
Oct 05, 2018 | 48.97 | 49.33 | 47.93 | 48.54 | 262,827 | -0.64(-1.30%) |
Oct 04, 2018 | 50.14 | 50.14 | 48.94 | 49.18 | 76,874 | -0.96(-1.92%) |
Oct 03, 2018 | 49.81 | 50.33 | 49.55 | 50.14 | 176,154 | +0.41(+0.83%) |
Oct 02, 2018 | 50.36 | 50.53 | 49.53 | 49.73 | 398,039 | -0.85(-1.69%) |
Oct 01, 2018 | 51.40 | 51.56 | 50.36 | 50.58 | 457,400 | -0.80(-1.55%) |
Sep 28, 2018 | 50.88 | 51.57 | 50.88 | 51.38 | 82,178 | +0.19(+0.36%) |
Sep 27, 2018 | 50.99 | 51.31 | 50.99 | 51.19 | 35,125 | +0.16(+0.31%) |
Sep 26, 2018 | 51.81 | 51.81 | 50.98 | 51.04 | 55,397 | -0.53(-1.03%) |
Sep 25, 2018 | 51.16 | 51.61 | 51.16 | 51.57 | 43,130 | +0.51(+1.00%) |
Sep 24, 2018 | 51.09 | 51.23 | 50.72 | 51.05 | 93,380 | -0.03(-0.06%) |
Sep 21, 2018 | 51.77 | 51.77 | 51.03 | 51.08 | 74,948 | -0.47(-0.91%) |
Sep 20, 2018 | 51.43 | 51.57 | 51.22 | 51.56 | 41,359 | +0.33(+0.65%) |
Sep 19, 2018 | 51.53 | 51.91 | 51.03 | 51.22 | 68,298 | -0.47(-0.91%) |
Sep 18, 2018 | 51.29 | 51.80 | 51.29 | 51.69 | 75,010 | +0.50(+0.98%) |
Sep 17, 2018 | 52.17 | 52.17 | 51.08 | 51.19 | 78,749 | -0.87(-1.68%) |
Sep 14, 2018 | 52.03 | 52.23 | 51.77 | 52.07 | 45,009 | +0.32(+0.63%) |
Sep 13, 2018 | 51.96 | 52.10 | 51.59 | 51.74 | 55,214 | +0.07(+0.13%) |
Sep 12, 2018 | 51.88 | 51.88 | 51.16 | 51.67 | 96,659 | -0.17(-0.32%) |
Sep 11, 2018 | 51.64 | 52.02 | 51.46 | 51.84 | 64,795 | +0.23(+0.44%) |
Sep 10, 2018 | 51.84 | 51.84 | 51.48 | 51.61 | 53,232 | +0.13(+0.25%) |
Sep 07, 2018 | 51.12 | 51.94 | 51.05 | 51.49 | 56,923 | +0.11(+0.21%) |
Sep 06, 2018 | 51.64 | 51.88 | 51.22 | 51.38 | 50,117 | -0.25(-0.49%) |
Sep 05, 2018 | 52.23 | 52.23 | 50.99 | 51.63 | 133,445 | -0.54(-1.04%) |
Sep 04, 2018 | 51.92 | 52.22 | 51.66 | 52.17 | 83,165 | +0.00(+0.00%) |
Aug 31, 2018 | 52.17 | 52.17 | 52.17 | 0 | +0.33(+0.64%) | |
Aug 30, 2018 | 51.48 | 52.05 | 51.48 | 51.84 | 56,977 | +0.12(+0.23%) |
Aug 29, 2018 | 51.31 | 51.81 | 51.31 | 51.72 | 103,154 | +0.38(+0.75%) |
Aug 28, 2018 | 51.33 | 51.36 | 51.03 | 51.34 | 405,755 | +0.16(+0.31%) |
Aug 27, 2018 | 51.35 | 51.36 | 51.08 | 51.18 | 155,701 | +0.21(+0.40%) |
Aug 24, 2018 | 50.80 | 51.03 | 50.80 | 50.98 | 119,143 | +0.32(+0.64%) |
Aug 23, 2018 | 50.64 | 50.82 | 50.41 | 50.65 | 44,723 | +0.09(+0.17%) |
Aug 22, 2018 | 50.29 | 50.63 | 50.22 | 50.56 | 50,391 | +0.31(+0.63%) |
Aug 21, 2018 | 49.74 | 50.40 | 49.74 | 50.25 | 76,408 | +0.65(+1.31%) |
Aug 20, 2018 | 49.63 | 49.73 | 49.32 | 49.60 | 67,227 | +0.09(+0.18%) |
Aug 17, 2018 | 49.27 | 49.53 | 49.00 | 49.51 | 25,967 | +0.25(+0.51%) |
Aug 16, 2018 | 49.18 | 49.44 | 48.97 | 49.26 | 38,101 | +0.54(+1.10%) |
Aug 15, 2018 | 49.31 | 49.42 | 48.55 | 48.73 | 78,736 | -0.75(-1.51%) |
Aug 14, 2018 | 49.18 | 49.51 | 48.99 | 49.47 | 80,962 | +0.52(+1.06%) |
Aug 13, 2018 | 49.38 | 49.42 | 48.72 | 48.95 | 376,147 | -0.34(-0.70%) |
Aug 10, 2018 | 48.95 | 49.58 | 48.95 | 49.30 | 73,929 | +0.16(+0.32%) |
Aug 09, 2018 | 48.83 | 49.40 | 48.83 | 49.14 | 32,605 | +0.27(+0.56%) |
Aug 08, 2018 | 49.11 | 49.11 | 48.65 | 48.86 | 44,656 | -0.06(-0.12%) |
Aug 07, 2018 | 49.09 | 49.11 | 48.84 | 48.92 | 35,421 | +0.20(+0.40%) |
Aug 06, 2018 | 48.36 | 48.79 | 48.36 | 48.73 | 66,398 | +0.41(+0.85%) |
Aug 03, 2018 | 48.81 | 48.81 | 48.12 | 48.31 | 66,394 | -0.44(-0.91%) |
Aug 02, 2018 | 47.94 | 48.80 | 47.92 | 48.76 | 342,876 | +0.72(+1.49%) |