Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.89 | 47.82 | 46.76 | 46.86 | 1,955,710 | +0.27(+0.58%) |
Oct 30, 2018 | 45.63 | 46.69 | 45.24 | 46.59 | 2,081,213 | +0.72(+1.57%) |
Oct 29, 2018 | 48.12 | 48.12 | 45.40 | 45.87 | 2,024,860 | -1.28(-2.71%) |
Oct 26, 2018 | 46.56 | 48.19 | 46.24 | 47.15 | 2,080,288 | -0.08(-0.16%) |
Oct 25, 2018 | 46.30 | 47.65 | 45.73 | 47.22 | 1,896,253 | +1.79(+3.94%) |
Oct 24, 2018 | 47.86 | 47.98 | 45.40 | 45.43 | 2,137,090 | -1.87(-3.96%) |
Oct 23, 2018 | 47.83 | 47.83 | 46.68 | 47.31 | 1,192,987 | -1.89(-3.84%) |
Oct 22, 2018 | 49.71 | 49.84 | 49.03 | 49.20 | 1,115,056 | -0.57(-1.15%) |
Oct 19, 2018 | 50.18 | 51.10 | 49.72 | 49.77 | 1,340,869 | -0.20(-0.39%) |
Oct 18, 2018 | 50.41 | 51.20 | 49.68 | 49.96 | 1,376,628 | -1.23(-2.41%) |
Oct 17, 2018 | 51.69 | 52.01 | 50.75 | 51.20 | 1,113,587 | -0.86(-1.65%) |
Oct 16, 2018 | 52.45 | 52.52 | 51.76 | 52.05 | 1,493,676 | -0.01(-0.01%) |
Oct 15, 2018 | 52.39 | 52.82 | 51.84 | 52.06 | 1,171,768 | -0.16(-0.30%) |
Oct 12, 2018 | 52.53 | 52.71 | 51.41 | 52.22 | 1,383,934 | +0.88(+1.71%) |
Oct 11, 2018 | 51.90 | 52.33 | 50.78 | 51.34 | 1,968,501 | -0.76(-1.46%) |
Oct 10, 2018 | 54.76 | 54.84 | 52.05 | 52.10 | 2,035,726 | -2.78(-5.06%) |
Oct 09, 2018 | 54.48 | 55.48 | 54.16 | 54.88 | 1,479,918 | +0.77(+1.42%) |
Oct 08, 2018 | 53.50 | 54.38 | 52.97 | 54.11 | 1,516,614 | -0.01(-0.01%) |
Oct 05, 2018 | 54.05 | 54.79 | 53.71 | 54.12 | 1,768,198 | +0.46(+0.86%) |
Oct 04, 2018 | 53.42 | 54.57 | 53.27 | 53.66 | 1,682,300 | -0.22(-0.41%) |
Oct 03, 2018 | 52.79 | 54.03 | 52.44 | 53.88 | 1,331,437 | +1.22(+2.31%) |
Oct 02, 2018 | 52.67 | 53.15 | 52.34 | 52.66 | 1,343,615 | -0.07(-0.13%) |
Oct 01, 2018 | 51.91 | 53.05 | 51.59 | 52.72 | 1,482,781 | +0.99(+1.90%) |
Sep 28, 2018 | 51.75 | 53.25 | 51.68 | 51.74 | 2,072,313 | -0.23(-0.45%) |
Sep 27, 2018 | 52.11 | 52.30 | 51.68 | 51.97 | 2,667,404 | +0.40(+0.77%) |
Sep 26, 2018 | 51.20 | 52.06 | 50.93 | 51.57 | 1,825,537 | -0.10(-0.19%) |
Sep 25, 2018 | 51.94 | 52.53 | 51.55 | 51.67 | 2,058,670 | +0.80(+1.57%) |
Sep 24, 2018 | 51.42 | 51.89 | 50.59 | 50.87 | 1,458,081 | +0.26(+0.51%) |
Sep 21, 2018 | 50.75 | 51.05 | 50.33 | 50.62 | 2,338,945 | +0.23(+0.45%) |
Sep 20, 2018 | 50.67 | 51.05 | 50.13 | 50.39 | 1,703,095 | +0.71(+1.44%) |
Sep 19, 2018 | 49.50 | 50.41 | 49.50 | 49.68 | 1,206,118 | +0.12(+0.24%) |
Sep 18, 2018 | 49.49 | 49.87 | 49.08 | 49.56 | 982,967 | +0.58(+1.18%) |
Sep 17, 2018 | 49.35 | 49.86 | 48.70 | 48.98 | 1,168,398 | -0.16(-0.32%) |
Sep 14, 2018 | 49.07 | 49.41 | 48.35 | 49.14 | 1,415,037 | +0.42(+0.86%) |
Sep 13, 2018 | 49.22 | 49.41 | 48.42 | 48.71 | 1,240,023 | -0.80(-1.61%) |
Sep 12, 2018 | 49.40 | 50.23 | 49.25 | 49.51 | 1,456,992 | +0.90(+1.84%) |
Sep 11, 2018 | 47.71 | 48.77 | 47.66 | 48.62 | 1,186,527 | +0.96(+2.00%) |
Sep 10, 2018 | 47.47 | 48.05 | 47.36 | 47.66 | 1,598,634 | +0.43(+0.91%) |
Sep 07, 2018 | 46.74 | 47.32 | 46.33 | 47.23 | 2,962,593 | -0.09(-0.19%) |
Sep 06, 2018 | 48.51 | 48.80 | 47.32 | 47.32 | 1,952,160 | -1.23(-2.53%) |
Sep 05, 2018 | 49.27 | 49.27 | 48.01 | 48.55 | 1,607,590 | -0.99(-2.00%) |
Sep 04, 2018 | 49.45 | 49.56 | 48.56 | 49.54 | 1,110,597 | +0.21(+0.43%) |
Aug 31, 2018 | 49.33 | 49.33 | 49.33 | 0 | -0.66(-1.32%) | |
Aug 30, 2018 | 49.79 | 50.33 | 49.34 | 49.99 | 1,131,827 | +0.24(+0.48%) |
Aug 29, 2018 | 49.54 | 49.89 | 49.26 | 49.75 | 733,809 | +0.29(+0.59%) |
Aug 28, 2018 | 50.14 | 50.40 | 49.32 | 49.46 | 1,005,412 | -0.45(-0.90%) |
Aug 27, 2018 | 49.59 | 50.41 | 49.39 | 49.91 | 1,234,208 | +0.38(+0.77%) |
Aug 24, 2018 | 49.56 | 49.78 | 49.25 | 49.53 | 928,294 | +0.48(+0.98%) |
Aug 23, 2018 | 48.95 | 49.40 | 48.74 | 49.05 | 924,831 | -0.17(-0.34%) |
Aug 22, 2018 | 49.07 | 49.67 | 48.68 | 49.21 | 1,309,572 | +0.80(+1.65%) |
Aug 21, 2018 | 48.08 | 49.00 | 48.08 | 48.41 | 1,639,764 | +0.98(+2.06%) |
Aug 20, 2018 | 47.03 | 47.72 | 47.00 | 47.44 | 1,126,765 | +0.41(+0.86%) |
Aug 17, 2018 | 46.23 | 47.33 | 46.10 | 47.03 | 1,530,542 | +0.96(+2.07%) |
Aug 16, 2018 | 46.35 | 46.76 | 45.96 | 46.07 | 1,532,317 | +0.02(+0.05%) |
Aug 15, 2018 | 46.74 | 47.33 | 44.77 | 46.05 | 1,876,944 | -1.22(-2.58%) |
Aug 14, 2018 | 46.79 | 47.64 | 46.79 | 47.27 | 1,780,869 | +1.06(+2.29%) |
Aug 13, 2018 | 46.41 | 46.76 | 46.08 | 46.21 | 1,342,848 | -0.36(-0.77%) |
Aug 10, 2018 | 45.17 | 46.63 | 44.94 | 46.57 | 1,194,264 | +1.58(+3.50%) |
Aug 09, 2018 | 45.89 | 46.02 | 44.26 | 45.00 | 1,948,791 | -0.93(-2.02%) |
Aug 08, 2018 | 45.81 | 46.10 | 45.34 | 45.92 | 1,157,981 | -0.18(-0.39%) |
Aug 07, 2018 | 46.21 | 46.24 | 45.71 | 46.10 | 1,299,504 | +0.58(+1.27%) |
Aug 06, 2018 | 45.73 | 46.03 | 45.46 | 45.52 | 988,560 | -0.07(-0.15%) |
Aug 03, 2018 | 45.47 | 46.41 | 45.47 | 45.59 | 1,075,403 | +0.15(+0.33%) |
Aug 02, 2018 | 45.23 | 45.94 | 45.17 | 45.44 | 1,374,917 | -0.49(-1.07%) |