Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.05 | 47.18 | 43.76 | 46.69 | 63,956 | +2.43(+5.49%) |
Oct 30, 2018 | 43.34 | 44.59 | 41.05 | 44.26 | 45,737 | +0.85(+1.96%) |
Oct 29, 2018 | 44.88 | 46.22 | 42.50 | 43.41 | 45,948 | -0.89(-2.01%) |
Oct 26, 2018 | 43.31 | 47.36 | 42.94 | 44.30 | 82,200 | +0.30(+0.68%) |
Oct 25, 2018 | 42.66 | 44.62 | 42.27 | 44.00 | 121,117 | +1.67(+3.95%) |
Oct 24, 2018 | 45.97 | 46.41 | 42.09 | 42.33 | 116,843 | -3.65(-7.94%) |
Oct 23, 2018 | 46.12 | 47.41 | 45.13 | 45.98 | 75,718 | -0.78(-1.67%) |
Oct 22, 2018 | 47.70 | 49.36 | 45.76 | 46.76 | 56,728 | -0.82(-1.72%) |
Oct 19, 2018 | 48.88 | 51.68 | 47.05 | 47.58 | 73,300 | -1.24(-2.54%) |
Oct 18, 2018 | 48.55 | 49.55 | 46.76 | 48.82 | 63,333 | +0.13(+0.27%) |
Oct 17, 2018 | 48.73 | 48.97 | 47.00 | 48.69 | 46,775 | -0.20(-0.41%) |
Oct 16, 2018 | 47.08 | 49.22 | 46.44 | 48.89 | 96,832 | +2.09(+4.47%) |
Oct 15, 2018 | 45.23 | 47.05 | 44.49 | 46.80 | 117,525 | +1.47(+3.24%) |
Oct 12, 2018 | 44.85 | 45.52 | 42.92 | 45.33 | 146,000 | +0.97(+2.19%) |
Oct 11, 2018 | 41.08 | 46.29 | 41.01 | 44.36 | 143,193 | +2.96(+7.15%) |
Oct 10, 2018 | 42.89 | 43.71 | 41.26 | 41.40 | 158,735 | -1.94(-4.48%) |
Oct 09, 2018 | 42.75 | 44.17 | 41.52 | 43.34 | 295,649 | +0.42(+0.98%) |
Oct 08, 2018 | 43.94 | 44.09 | 42.70 | 42.92 | 153,545 | -1.09(-2.48%) |
Oct 05, 2018 | 43.33 | 45.16 | 42.04 | 44.01 | 106,300 | +0.73(+1.69%) |
Oct 04, 2018 | 44.83 | 44.83 | 42.69 | 43.28 | 127,801 | -1.65(-3.67%) |
Oct 03, 2018 | 45.98 | 46.00 | 44.77 | 44.93 | 76,313 | -0.82(-1.79%) |
Oct 02, 2018 | 47.34 | 47.65 | 45.30 | 45.75 | 132,951 | -1.47(-3.11%) |
Oct 01, 2018 | 50.13 | 50.46 | 47.12 | 47.22 | 91,389 | -2.78(-5.56%) |
Sep 28, 2018 | 50.00 | 51.30 | 49.35 | 50.00 | 73,300 | -0.05(-0.10%) |
Sep 27, 2018 | 53.45 | 54.40 | 49.55 | 50.05 | 71,306 | -3.40(-6.36%) |
Sep 26, 2018 | 54.10 | 54.95 | 52.70 | 53.45 | 78,111 | -0.45(-0.83%) |
Sep 25, 2018 | 55.50 | 56.00 | 53.80 | 53.90 | 94,382 | -1.30(-2.36%) |
Sep 24, 2018 | 52.30 | 56.00 | 52.25 | 55.20 | 149,900 | +2.90(+5.54%) |
Sep 21, 2018 | 52.60 | 53.15 | 52.05 | 52.30 | 139,100 | -0.40(-0.76%) |
Sep 20, 2018 | 49.40 | 52.80 | 49.35 | 52.70 | 71,240 | +3.55(+7.22%) |
Sep 19, 2018 | 49.85 | 50.35 | 48.55 | 49.15 | 32,408 | -0.95(-1.90%) |
Sep 18, 2018 | 49.05 | 50.30 | 48.90 | 50.10 | 60,140 | +1.20(+2.45%) |
Sep 17, 2018 | 52.45 | 53.00 | 48.80 | 48.90 | 79,003 | -3.65(-6.95%) |
Sep 14, 2018 | 52.80 | 53.75 | 52.50 | 52.55 | 46,000 | -0.30(-0.57%) |
Sep 13, 2018 | 52.85 | 53.15 | 52.05 | 52.85 | 66,999 | +0.05(+0.09%) |
Sep 12, 2018 | 51.65 | 53.35 | 50.60 | 52.80 | 77,834 | +1.15(+2.23%) |
Sep 11, 2018 | 52.25 | 52.25 | 51.21 | 51.65 | 91,688 | -0.80(-1.53%) |
Sep 10, 2018 | 50.15 | 52.85 | 49.95 | 52.45 | 131,418 | +2.50(+5.01%) |
Sep 07, 2018 | 49.85 | 51.60 | 49.60 | 49.95 | 83,600 | -0.15(-0.30%) |
Sep 06, 2018 | 51.55 | 52.55 | 49.71 | 50.10 | 110,211 | -1.35(-2.62%) |
Sep 05, 2018 | 52.35 | 52.40 | 50.95 | 51.45 | 315,707 | -0.90(-1.72%) |
Sep 04, 2018 | 52.80 | 53.80 | 51.16 | 52.35 | 199,426 | -0.95(-1.78%) |
Aug 31, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.40(+0.76%) | |
Aug 30, 2018 | 50.65 | 53.80 | 50.10 | 52.90 | 114,742 | +1.90(+3.73%) |
Aug 29, 2018 | 50.95 | 51.84 | 50.60 | 51.00 | 154,925 | +0.00(+0.00%) |
Aug 28, 2018 | 49.10 | 51.00 | 48.85 | 51.00 | 92,279 | +2.00(+4.08%) |
Aug 27, 2018 | 48.60 | 49.40 | 48.60 | 49.00 | 89,702 | +0.30(+0.62%) |
Aug 24, 2018 | 48.85 | 49.65 | 48.25 | 48.70 | 81,500 | -0.05(-0.10%) |
Aug 23, 2018 | 48.30 | 48.92 | 47.15 | 48.75 | 53,954 | +0.35(+0.72%) |
Aug 22, 2018 | 48.50 | 49.70 | 48.15 | 48.40 | 64,465 | -0.20(-0.41%) |
Aug 21, 2018 | 47.45 | 48.60 | 47.00 | 48.60 | 75,439 | +1.30(+2.75%) |
Aug 20, 2018 | 46.55 | 47.95 | 46.55 | 47.30 | 169,268 | +0.50(+1.07%) |
Aug 17, 2018 | 47.25 | 47.55 | 46.25 | 46.80 | 78,100 | -0.45(-0.95%) |
Aug 16, 2018 | 46.30 | 47.95 | 46.24 | 47.25 | 134,419 | +1.15(+2.49%) |
Aug 15, 2018 | 46.15 | 46.65 | 44.25 | 46.10 | 129,489 | -0.15(-0.32%) |
Aug 14, 2018 | 46.50 | 47.56 | 45.70 | 46.25 | 203,700 | -0.45(-0.96%) |
Aug 13, 2018 | 43.75 | 48.75 | 43.50 | 46.70 | 249,723 | +2.70(+6.14%) |
Aug 10, 2018 | 38.65 | 44.15 | 37.05 | 44.00 | 152,400 | +5.00(+12.82%) |
Aug 09, 2018 | 40.00 | 40.25 | 38.75 | 39.00 | 136,196 | -0.75(-1.89%) |
Aug 08, 2018 | 39.90 | 40.60 | 39.50 | 39.75 | 112,400 | -0.25(-0.62%) |
Aug 07, 2018 | 40.95 | 41.00 | 39.95 | 40.00 | 167,453 | -0.05(-0.12%) |
Aug 06, 2018 | 41.50 | 41.50 | 39.95 | 40.05 | 87,187 | -1.40(-3.38%) |
Aug 03, 2018 | 41.40 | 42.75 | 39.85 | 41.45 | 164,000 | -0.10(-0.24%) |
Aug 02, 2018 | 40.70 | 41.70 | 39.90 | 41.55 | 76,175 | +0.70(+1.71%) |