Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.65 | 49.74 | 48.60 | 49.16 | 34,368 | +1.58(+3.31%) |
Oct 30, 2018 | 47.06 | 47.98 | 47.06 | 47.58 | 3,604 | +0.84(+1.80%) |
Oct 29, 2018 | 48.50 | 48.76 | 46.49 | 46.74 | 5,009 | -2.04(-4.17%) |
Oct 26, 2018 | 48.35 | 48.83 | 47.51 | 48.78 | 5,823 | -0.49(-0.99%) |
Oct 25, 2018 | 48.27 | 49.35 | 48.27 | 49.27 | 6,487 | +1.42(+2.97%) |
Oct 24, 2018 | 49.29 | 49.37 | 47.85 | 47.85 | 5,022 | -1.58(-3.19%) |
Oct 23, 2018 | 48.90 | 49.60 | 48.14 | 49.42 | 5,582 | -0.31(-0.63%) |
Oct 22, 2018 | 49.63 | 50.11 | 49.63 | 49.74 | 4,547 | +0.20(+0.40%) |
Oct 19, 2018 | 50.26 | 50.53 | 49.54 | 49.54 | 3,166 | -0.50(-1.00%) |
Oct 18, 2018 | 50.58 | 50.58 | 49.94 | 50.04 | 2,334 | -0.56(-1.11%) |
Oct 17, 2018 | 50.44 | 50.60 | 50.02 | 50.60 | 4,795 | +0.32(+0.63%) |
Oct 16, 2018 | 49.01 | 50.28 | 49.01 | 50.28 | 4,705 | +1.34(+2.74%) |
Oct 15, 2018 | 48.87 | 49.17 | 48.51 | 48.94 | 13,378 | +0.35(+0.72%) |
Oct 12, 2018 | 48.79 | 48.80 | 48.16 | 48.60 | 21,044 | +0.70(+1.46%) |
Oct 11, 2018 | 48.55 | 48.80 | 47.87 | 47.90 | 15,211 | -0.78(-1.61%) |
Oct 10, 2018 | 50.46 | 50.46 | 48.68 | 48.68 | 5,158 | -1.80(-3.57%) |
Oct 09, 2018 | 50.73 | 50.87 | 50.39 | 50.48 | 1,952 | -0.39(-0.77%) |
Oct 08, 2018 | 51.30 | 51.30 | 50.41 | 50.87 | 6,727 | -0.60(-1.16%) |
Oct 05, 2018 | 52.42 | 52.42 | 51.23 | 51.47 | 3,984 | -0.99(-1.88%) |
Oct 04, 2018 | 53.05 | 53.05 | 52.32 | 52.46 | 4,820 | -0.74(-1.40%) |
Oct 03, 2018 | 53.01 | 53.30 | 52.98 | 53.20 | 5,383 | +0.37(+0.70%) |
Oct 02, 2018 | 53.00 | 53.13 | 52.81 | 52.83 | 5,385 | -0.24(-0.46%) |
Oct 01, 2018 | 54.01 | 54.01 | 53.01 | 53.07 | 7,894 | -0.86(-1.60%) |
Sep 28, 2018 | 53.71 | 54.01 | 53.66 | 53.94 | 5,414 | +0.29(+0.54%) |
Sep 27, 2018 | 53.66 | 53.94 | 53.65 | 53.65 | 6,760 | +0.09(+0.17%) |
Sep 26, 2018 | 54.28 | 54.28 | 53.55 | 53.55 | 4,836 | -0.68(-1.25%) |
Sep 25, 2018 | 54.27 | 54.43 | 53.98 | 54.23 | 21,330 | +0.12(+0.22%) |
Sep 24, 2018 | 53.73 | 54.12 | 53.63 | 54.11 | 6,515 | +0.25(+0.47%) |
Sep 21, 2018 | 54.20 | 54.20 | 53.86 | 53.86 | 5,522 | -0.26(-0.49%) |
Sep 20, 2018 | 53.68 | 54.12 | 53.64 | 54.12 | 7,396 | +0.66(+1.24%) |
Sep 19, 2018 | 53.47 | 53.54 | 53.25 | 53.46 | 9,257 | -0.21(-0.38%) |
Sep 18, 2018 | 53.58 | 53.68 | 53.58 | 53.66 | 1,041 | +0.05(+0.10%) |
Sep 17, 2018 | 53.86 | 53.86 | 53.45 | 53.61 | 2,958 | -0.25(-0.46%) |
Sep 14, 2018 | 54.09 | 54.09 | 53.66 | 53.86 | 4,295 | -0.03(-0.05%) |
Sep 13, 2018 | 54.08 | 54.08 | 53.78 | 53.89 | 2,578 | +0.09(+0.18%) |
Sep 12, 2018 | 53.65 | 53.79 | 53.17 | 53.79 | 2,459 | +0.09(+0.17%) |
Sep 11, 2018 | 53.77 | 53.88 | 53.47 | 53.70 | 5,930 | -0.22(-0.40%) |
Sep 10, 2018 | 53.65 | 53.92 | 53.65 | 53.92 | 3,917 | +0.40(+0.75%) |
Sep 07, 2018 | 53.86 | 54.20 | 53.52 | 53.52 | 4,193 | +0.15(+0.27%) |
Sep 06, 2018 | 53.91 | 53.91 | 53.33 | 53.37 | 5,561 | -0.52(-0.96%) |
Sep 05, 2018 | 54.42 | 54.47 | 53.84 | 53.89 | 2,798 | -0.77(-1.41%) |
Sep 04, 2018 | 54.90 | 54.90 | 54.48 | 54.66 | 10,792 | -0.43(-0.78%) |
Aug 31, 2018 | 55.09 | 55.09 | 55.09 | 0 | +0.23(+0.43%) | |
Aug 30, 2018 | 55.19 | 55.44 | 54.78 | 54.86 | 4,363 | -0.15(-0.27%) |
Aug 29, 2018 | 54.82 | 55.07 | 54.82 | 55.00 | 3,003 | +0.18(+0.32%) |
Aug 28, 2018 | 54.59 | 54.86 | 54.59 | 54.83 | 4,989 | +0.24(+0.45%) |
Aug 27, 2018 | 54.38 | 54.76 | 54.34 | 54.58 | 11,333 | +0.27(+0.50%) |
Aug 24, 2018 | 53.63 | 54.31 | 53.63 | 54.31 | 1,738 | +0.99(+1.85%) |
Aug 23, 2018 | 53.29 | 53.45 | 53.06 | 53.32 | 4,183 | +0.34(+0.65%) |
Aug 22, 2018 | 52.78 | 53.01 | 52.64 | 52.98 | 4,689 | +0.14(+0.26%) |
Aug 21, 2018 | 52.80 | 52.99 | 52.80 | 52.84 | 1,921 | +0.29(+0.56%) |
Aug 20, 2018 | 52.34 | 52.60 | 52.23 | 52.55 | 2,284 | +0.35(+0.67%) |
Aug 17, 2018 | 51.67 | 52.33 | 51.67 | 52.20 | 19,942 | +0.37(+0.72%) |
Aug 16, 2018 | 51.83 | 52.14 | 51.78 | 51.82 | 2,537 | +0.64(+1.24%) |
Aug 15, 2018 | 51.58 | 51.58 | 50.84 | 51.19 | 18,086 | -0.65(-1.24%) |
Aug 14, 2018 | 51.70 | 51.88 | 51.70 | 51.83 | 2,848 | +0.25(+0.49%) |
Aug 13, 2018 | 51.62 | 52.04 | 51.56 | 51.58 | 3,176 | +0.07(+0.13%) |
Aug 10, 2018 | 51.84 | 51.85 | 51.51 | 51.51 | 2,045 | -0.54(-1.03%) |
Aug 09, 2018 | 51.58 | 52.22 | 51.58 | 52.05 | 1,483 | +0.51(+0.99%) |
Aug 08, 2018 | 52.05 | 52.05 | 51.34 | 51.54 | 14,183 | -0.44(-0.85%) |
Aug 07, 2018 | 51.69 | 52.14 | 51.69 | 51.98 | 4,160 | +0.43(+0.83%) |
Aug 06, 2018 | 50.65 | 51.55 | 50.65 | 51.55 | 60,978 | +0.88(+1.75%) |
Aug 03, 2018 | 50.95 | 51.07 | 50.67 | 50.67 | 2,658 | -0.31(-0.60%) |
Aug 02, 2018 | 50.35 | 51.03 | 50.35 | 50.97 | 14,378 | +0.50(+0.99%) |