Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.52 | 47.69 | 46.18 | 47.08 | 1,626,578 | +1.60(+3.51%) |
Oct 30, 2018 | 43.46 | 45.69 | 42.41 | 45.48 | 2,193,249 | +1.93(+4.44%) |
Oct 29, 2018 | 43.86 | 44.98 | 42.71 | 43.55 | 1,583,416 | +0.53(+1.23%) |
Oct 26, 2018 | 42.00 | 43.47 | 41.58 | 43.02 | 1,391,180 | +0.51(+1.21%) |
Oct 25, 2018 | 42.58 | 43.13 | 42.39 | 42.51 | 757,221 | +0.45(+1.06%) |
Oct 24, 2018 | 44.25 | 44.47 | 42.01 | 42.06 | 716,959 | -2.11(-4.77%) |
Oct 23, 2018 | 44.22 | 44.38 | 43.02 | 44.17 | 860,099 | -1.24(-2.74%) |
Oct 22, 2018 | 45.94 | 45.94 | 45.09 | 45.41 | 759,646 | -0.28(-0.61%) |
Oct 19, 2018 | 46.27 | 46.52 | 45.14 | 45.69 | 685,769 | -0.51(-1.11%) |
Oct 18, 2018 | 47.04 | 47.17 | 45.96 | 46.20 | 628,756 | -1.18(-2.50%) |
Oct 17, 2018 | 47.39 | 47.60 | 46.62 | 47.39 | 420,015 | -0.36(-0.76%) |
Oct 16, 2018 | 47.29 | 47.84 | 46.52 | 47.75 | 477,102 | +0.95(+2.03%) |
Oct 15, 2018 | 46.50 | 47.22 | 46.41 | 46.80 | 509,096 | +0.21(+0.45%) |
Oct 12, 2018 | 47.85 | 47.85 | 45.76 | 46.59 | 768,142 | -0.64(-1.35%) |
Oct 11, 2018 | 47.62 | 48.63 | 47.20 | 47.23 | 731,885 | -0.57(-1.19%) |
Oct 10, 2018 | 48.86 | 49.06 | 47.66 | 47.80 | 1,128,759 | -1.21(-2.47%) |
Oct 09, 2018 | 50.60 | 50.93 | 48.96 | 49.01 | 951,169 | -1.94(-3.81%) |
Oct 08, 2018 | 50.64 | 51.36 | 50.43 | 50.95 | 495,531 | +0.13(+0.25%) |
Oct 05, 2018 | 52.10 | 52.35 | 50.34 | 50.82 | 740,288 | -1.26(-2.42%) |
Oct 04, 2018 | 51.87 | 52.87 | 51.74 | 52.08 | 930,501 | +0.12(+0.23%) |
Oct 03, 2018 | 50.82 | 52.39 | 50.53 | 51.97 | 1,252,369 | +1.39(+2.74%) |
Oct 02, 2018 | 49.98 | 51.02 | 49.98 | 50.58 | 588,569 | +0.45(+0.89%) |
Oct 01, 2018 | 51.52 | 51.64 | 49.97 | 50.14 | 945,952 | -0.93(-1.83%) |
Sep 28, 2018 | 50.67 | 51.49 | 50.55 | 51.07 | 952,292 | +0.00(+0.00%) |
Sep 27, 2018 | 51.56 | 52.03 | 50.84 | 51.07 | 755,428 | -0.31(-0.60%) |
Sep 26, 2018 | 50.76 | 51.72 | 50.50 | 51.38 | 878,855 | +0.55(+1.09%) |
Sep 25, 2018 | 51.04 | 51.11 | 50.39 | 50.82 | 1,039,596 | +0.08(+0.17%) |
Sep 24, 2018 | 50.65 | 51.15 | 49.86 | 50.74 | 966,888 | +0.13(+0.27%) |
Sep 21, 2018 | 51.42 | 51.73 | 50.53 | 50.61 | 996,216 | -0.75(-1.46%) |
Sep 20, 2018 | 50.88 | 51.66 | 50.69 | 51.35 | 982,619 | +0.98(+1.95%) |
Sep 19, 2018 | 49.72 | 50.93 | 49.67 | 50.37 | 821,700 | +0.71(+1.44%) |
Sep 18, 2018 | 49.63 | 50.01 | 48.67 | 49.66 | 947,766 | +0.01(+0.02%) |
Sep 17, 2018 | 49.29 | 50.16 | 49.19 | 49.65 | 1,009,132 | +0.51(+1.04%) |
Sep 14, 2018 | 49.39 | 50.02 | 48.85 | 49.14 | 979,432 | -0.25(-0.51%) |
Sep 13, 2018 | 49.96 | 50.19 | 49.19 | 49.39 | 674,546 | -0.28(-0.56%) |
Sep 12, 2018 | 50.26 | 50.68 | 49.62 | 49.67 | 987,466 | -0.90(-1.78%) |
Sep 11, 2018 | 50.65 | 50.99 | 50.13 | 50.56 | 514,190 | -0.38(-0.74%) |
Sep 10, 2018 | 50.77 | 51.41 | 50.65 | 50.94 | 559,752 | +0.17(+0.33%) |
Sep 07, 2018 | 50.81 | 50.91 | 50.26 | 50.77 | 1,074,185 | -0.11(-0.21%) |
Sep 06, 2018 | 51.29 | 52.24 | 50.77 | 50.88 | 914,544 | -0.55(-1.06%) |
Sep 05, 2018 | 50.04 | 51.60 | 49.73 | 51.43 | 1,050,959 | +1.78(+3.59%) |
Sep 04, 2018 | 50.04 | 50.15 | 48.94 | 49.65 | 701,451 | -0.47(-0.94%) |
Aug 31, 2018 | 50.12 | 50.12 | 50.12 | 0 | -0.24(-0.47%) | |
Aug 30, 2018 | 51.89 | 52.02 | 50.30 | 50.35 | 1,012,055 | -1.55(-2.99%) |
Aug 29, 2018 | 52.04 | 52.31 | 51.49 | 51.91 | 451,002 | -0.08(-0.15%) |
Aug 28, 2018 | 52.35 | 52.63 | 51.79 | 51.98 | 629,053 | -0.12(-0.23%) |
Aug 27, 2018 | 51.80 | 52.61 | 51.80 | 52.10 | 657,494 | +0.59(+1.14%) |
Aug 24, 2018 | 50.92 | 51.54 | 50.66 | 51.51 | 389,487 | +0.89(+1.76%) |
Aug 23, 2018 | 51.12 | 51.13 | 50.28 | 50.62 | 469,613 | -0.66(-1.28%) |
Aug 22, 2018 | 51.56 | 51.80 | 51.20 | 51.28 | 477,693 | -0.49(-0.94%) |
Aug 21, 2018 | 50.90 | 52.08 | 50.90 | 51.77 | 560,303 | +1.09(+2.16%) |
Aug 20, 2018 | 50.67 | 50.98 | 50.27 | 50.67 | 517,698 | +0.26(+0.52%) |
Aug 17, 2018 | 48.83 | 50.65 | 48.83 | 50.41 | 1,004,430 | +1.45(+2.97%) |
Aug 16, 2018 | 48.71 | 49.49 | 48.70 | 48.96 | 1,054,322 | +0.66(+1.36%) |
Aug 15, 2018 | 48.72 | 48.72 | 47.60 | 48.30 | 864,080 | -0.87(-1.76%) |
Aug 14, 2018 | 49.24 | 49.90 | 48.94 | 49.17 | 557,570 | +0.13(+0.27%) |
Aug 13, 2018 | 48.11 | 49.45 | 47.89 | 49.04 | 1,095,272 | -0.58(-1.17%) |
Aug 10, 2018 | 50.69 | 50.69 | 49.27 | 49.61 | 904,615 | -1.67(-3.25%) |
Aug 09, 2018 | 53.12 | 53.37 | 51.16 | 51.28 | 1,054,039 | -1.92(-3.61%) |
Aug 08, 2018 | 53.40 | 54.01 | 53.14 | 53.20 | 1,000,584 | -0.39(-0.73%) |
Aug 07, 2018 | 52.60 | 54.27 | 52.60 | 53.59 | 760,405 | +1.14(+2.17%) |
Aug 06, 2018 | 52.41 | 53.07 | 52.30 | 52.45 | 1,069,860 | +0.04(+0.08%) |
Aug 03, 2018 | 51.42 | 52.49 | 51.42 | 52.41 | 828,355 | +0.93(+1.81%) |
Aug 02, 2018 | 51.20 | 51.88 | 50.60 | 51.48 | 825,691 | -0.13(-0.24%) |