Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.06 | 47.49 | 47.06 | 47.49 | 3,404 | +1.08(+2.32%) |
Oct 30, 2018 | 45.97 | 46.42 | 45.67 | 46.42 | 3,049 | +1.20(+2.67%) |
Oct 29, 2018 | 46.62 | 46.62 | 45.08 | 45.21 | 12,075 | -0.58(-1.26%) |
Oct 26, 2018 | 45.70 | 46.01 | 45.37 | 45.79 | 9,855 | -0.52(-1.12%) |
Oct 25, 2018 | 45.96 | 46.55 | 45.76 | 46.31 | 25,694 | +0.59(+1.29%) |
Oct 24, 2018 | 47.56 | 47.56 | 45.68 | 45.72 | 137,592 | -1.64(-3.46%) |
Oct 23, 2018 | 47.08 | 47.48 | 46.56 | 47.36 | 15,697 | -0.45(-0.95%) |
Oct 22, 2018 | 47.96 | 47.96 | 47.76 | 47.81 | 2,678 | -0.08(-0.17%) |
Oct 19, 2018 | 48.32 | 48.37 | 47.70 | 47.89 | 8,610 | -0.12(-0.25%) |
Oct 18, 2018 | 48.75 | 48.75 | 47.90 | 48.02 | 12,834 | -0.93(-1.89%) |
Oct 17, 2018 | 48.91 | 49.12 | 48.58 | 48.94 | 16,896 | -0.07(-0.14%) |
Oct 16, 2018 | 49.51 | 49.51 | 48.60 | 49.01 | 8,932 | +1.13(+2.35%) |
Oct 15, 2018 | 47.87 | 48.03 | 47.87 | 47.88 | 3,064 | +0.42(+0.87%) |
Oct 12, 2018 | 47.88 | 47.88 | 47.42 | 47.47 | 10,477 | +0.28(+0.60%) |
Oct 11, 2018 | 47.78 | 47.84 | 46.89 | 47.18 | 18,843 | -1.04(-2.15%) |
Oct 10, 2018 | 49.08 | 49.08 | 48.22 | 48.22 | 20,595 | -1.16(-2.34%) |
Oct 09, 2018 | 49.54 | 49.71 | 49.24 | 49.37 | 12,363 | -0.02(-0.04%) |
Oct 08, 2018 | 49.03 | 49.39 | 48.84 | 49.39 | 6,246 | -0.10(-0.19%) |
Oct 05, 2018 | 49.94 | 49.94 | 49.13 | 49.49 | 2,697 | -0.48(-0.96%) |
Oct 04, 2018 | 50.84 | 50.84 | 49.88 | 49.97 | 1,993 | -0.88(-1.73%) |
Oct 03, 2018 | 51.20 | 51.20 | 50.83 | 50.85 | 27,357 | -0.12(-0.23%) |
Oct 02, 2018 | 50.91 | 51.11 | 50.91 | 50.97 | 48,630 | -0.14(-0.28%) |
Oct 01, 2018 | 51.50 | 51.50 | 51.11 | 51.11 | 2,398 | -0.04(-0.08%) |
Sep 28, 2018 | 51.18 | 51.23 | 51.15 | 51.15 | 1,348 | -0.17(-0.34%) |
Sep 27, 2018 | 51.23 | 51.46 | 51.23 | 51.32 | 1,870 | -0.12(-0.23%) |
Sep 26, 2018 | 51.23 | 51.46 | 51.23 | 51.44 | 4,332 | +0.53(+1.04%) |
Sep 25, 2018 | 50.97 | 50.97 | 50.91 | 50.91 | 859 | -0.06(-0.13%) |
Sep 24, 2018 | 51.02 | 51.02 | 50.87 | 50.97 | 962 | -0.48(-0.94%) |
Sep 21, 2018 | 51.55 | 51.55 | 51.43 | 51.46 | 1,037 | +0.18(+0.36%) |
Sep 20, 2018 | 51.31 | 51.31 | 51.14 | 51.27 | 2,703 | +0.36(+0.70%) |
Sep 19, 2018 | 50.91 | 50.95 | 50.86 | 50.92 | 2,004 | -0.02(-0.04%) |
Sep 18, 2018 | 50.94 | 50.94 | 50.94 | 50.94 | 2,478 | +0.25(+0.50%) |
Sep 17, 2018 | 50.70 | 50.70 | 50.69 | 50.69 | 1,537 | -0.21(-0.42%) |
Sep 14, 2018 | 50.96 | 50.99 | 50.90 | 50.90 | 3,630 | -0.03(-0.06%) |
Sep 13, 2018 | 50.95 | 50.95 | 50.87 | 50.93 | 4,096 | +0.39(+0.77%) |
Sep 12, 2018 | 50.37 | 50.53 | 50.36 | 50.53 | 2,493 | +0.10(+0.21%) |
Sep 11, 2018 | 50.43 | 50.43 | 50.43 | 50.43 | 573 | +0.15(+0.30%) |
Sep 10, 2018 | 50.22 | 50.28 | 50.22 | 50.28 | 831 | +0.34(+0.68%) |
Sep 07, 2018 | 49.86 | 50.10 | 49.81 | 49.94 | 13,281 | -0.21(-0.43%) |
Sep 06, 2018 | 50.04 | 50.16 | 49.96 | 50.16 | 926 | -0.13(-0.26%) |
Sep 05, 2018 | 50.16 | 50.29 | 50.16 | 50.29 | 4,071 | -0.29(-0.58%) |
Sep 04, 2018 | 50.72 | 50.72 | 50.41 | 50.58 | 3,678 | -0.11(-0.22%) |
Aug 31, 2018 | 50.69 | 50.69 | 50.69 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 50.84 | 50.88 | 50.71 | 50.72 | 3,931 | -0.54(-1.05%) |
Aug 29, 2018 | 50.93 | 51.26 | 50.93 | 51.26 | 4,170 | +0.44(+0.87%) |
Aug 28, 2018 | 50.85 | 50.85 | 50.81 | 50.82 | 1,461 | -0.02(-0.03%) |
Aug 27, 2018 | 50.86 | 50.86 | 50.84 | 50.84 | 808 | +0.41(+0.82%) |
Aug 24, 2018 | 50.09 | 50.47 | 50.09 | 50.42 | 7,885 | +0.34(+0.67%) |
Aug 23, 2018 | 50.22 | 50.29 | 50.02 | 50.09 | 1,690 | -0.20(-0.40%) |
Aug 22, 2018 | 50.09 | 50.30 | 50.09 | 50.29 | 24,920 | +0.03(+0.07%) |
Aug 21, 2018 | 50.24 | 50.40 | 50.24 | 50.26 | 1,822 | +0.27(+0.53%) |
Aug 20, 2018 | 50.08 | 50.08 | 49.94 | 49.99 | 1,798 | +0.13(+0.25%) |
Aug 17, 2018 | 49.79 | 49.87 | 49.66 | 49.87 | 1,245 | +0.02(+0.04%) |
Aug 16, 2018 | 49.91 | 49.91 | 49.85 | 49.85 | 693 | +0.40(+0.81%) |
Aug 15, 2018 | 49.45 | 49.46 | 49.42 | 49.45 | 4,066 | -0.71(-1.42%) |
Aug 14, 2018 | 50.00 | 50.20 | 50.00 | 50.16 | 7,530 | +0.04(+0.08%) |
Aug 13, 2018 | 50.12 | 50.12 | 50.10 | 50.12 | 5,572 | +0.24(+0.48%) |
Aug 10, 2018 | 50.01 | 50.05 | 49.88 | 49.88 | 3,009 | -0.36(-0.72%) |
Aug 09, 2018 | 50.16 | 50.36 | 50.16 | 50.24 | 4,243 | +0.04(+0.08%) |
Aug 08, 2018 | 50.33 | 50.33 | 50.11 | 50.20 | 1,401 | -0.13(-0.27%) |
Aug 07, 2018 | 50.26 | 50.34 | 50.26 | 50.33 | 748 | +0.04(+0.08%) |
Aug 06, 2018 | 50.17 | 50.29 | 50.17 | 50.29 | 806 | +0.22(+0.44%) |
Aug 03, 2018 | 50.08 | 50.09 | 50.06 | 50.07 | 6,536 | +0.18(+0.37%) |
Aug 02, 2018 | 49.52 | 49.88 | 49.52 | 49.88 | 2,517 | +0.27(+0.55%) |