Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.07 | 49.45 | 48.82 | 49.12 | 127,638 | +0.99(+2.06%) |
Oct 30, 2018 | 47.12 | 48.14 | 47.12 | 48.13 | 52,725 | +0.86(+1.83%) |
Oct 29, 2018 | 48.49 | 48.75 | 46.66 | 47.26 | 109,823 | -0.66(-1.39%) |
Oct 26, 2018 | 47.88 | 48.75 | 47.47 | 47.92 | 77,216 | -1.23(-2.50%) |
Oct 25, 2018 | 48.71 | 49.38 | 48.54 | 49.15 | 36,432 | +0.97(+2.00%) |
Oct 24, 2018 | 49.99 | 49.99 | 48.17 | 48.19 | 22,177 | -2.01(-4.01%) |
Oct 23, 2018 | 49.59 | 50.37 | 49.19 | 50.20 | 47,425 | -0.08(-0.16%) |
Oct 22, 2018 | 50.50 | 50.66 | 50.16 | 50.28 | 72,233 | -0.03(-0.05%) |
Oct 19, 2018 | 50.46 | 50.94 | 50.10 | 50.31 | 759,644 | +0.05(+0.11%) |
Oct 18, 2018 | 50.98 | 51.02 | 49.88 | 50.26 | 50,095 | -0.74(-1.45%) |
Oct 17, 2018 | 51.18 | 51.27 | 50.75 | 50.99 | 16,873 | -0.18(-0.36%) |
Oct 16, 2018 | 50.37 | 51.17 | 50.28 | 51.17 | 27,439 | +1.23(+2.46%) |
Oct 15, 2018 | 49.91 | 50.32 | 49.68 | 49.95 | 160,632 | -0.31(-0.62%) |
Oct 12, 2018 | 50.25 | 50.26 | 49.57 | 50.26 | 37,015 | +0.98(+2.00%) |
Oct 11, 2018 | 49.44 | 49.77 | 49.00 | 49.27 | 43,837 | -0.45(-0.90%) |
Oct 10, 2018 | 51.29 | 51.29 | 49.71 | 49.72 | 97,988 | -1.70(-3.31%) |
Oct 09, 2018 | 51.28 | 51.73 | 51.28 | 51.42 | 247,817 | -0.05(-0.09%) |
Oct 08, 2018 | 51.26 | 51.52 | 50.99 | 51.47 | 15,344 | -0.18(-0.35%) |
Oct 05, 2018 | 51.86 | 51.95 | 51.21 | 51.65 | 31,194 | -0.15(-0.28%) |
Oct 04, 2018 | 52.44 | 52.44 | 51.57 | 51.79 | 39,380 | -0.75(-1.42%) |
Oct 03, 2018 | 52.80 | 52.89 | 52.50 | 52.54 | 47,415 | -0.04(-0.07%) |
Oct 02, 2018 | 52.52 | 52.71 | 52.44 | 52.58 | 17,760 | -0.14(-0.26%) |
Oct 01, 2018 | 52.95 | 53.09 | 52.60 | 52.71 | 60,004 | +0.02(+0.03%) |
Sep 28, 2018 | 52.80 | 52.85 | 52.58 | 52.70 | 8,787 | -0.38(-0.72%) |
Sep 27, 2018 | 52.80 | 53.26 | 52.80 | 53.08 | 17,803 | +0.30(+0.57%) |
Sep 26, 2018 | 52.69 | 53.11 | 52.69 | 52.78 | 368,094 | +0.19(+0.36%) |
Sep 25, 2018 | 52.50 | 52.72 | 52.45 | 52.59 | 90,680 | +0.15(+0.28%) |
Sep 24, 2018 | 52.26 | 52.60 | 52.20 | 52.44 | 182,658 | +0.01(+0.02%) |
Sep 21, 2018 | 52.48 | 52.68 | 52.29 | 52.43 | 333,360 | +0.13(+0.24%) |
Sep 20, 2018 | 52.31 | 52.37 | 52.00 | 52.30 | 1,194,771 | +0.23(+0.44%) |
Sep 19, 2018 | 52.47 | 52.47 | 52.04 | 52.08 | 26,091 | -0.39(-0.75%) |
Sep 18, 2018 | 52.30 | 52.67 | 52.30 | 52.47 | 67,132 | +0.40(+0.77%) |
Sep 17, 2018 | 52.16 | 52.41 | 52.05 | 52.07 | 156,245 | -0.02(-0.04%) |
Sep 14, 2018 | 52.18 | 52.18 | 51.81 | 52.09 | 21,308 | -0.18(-0.35%) |
Sep 13, 2018 | 52.16 | 52.29 | 51.98 | 52.27 | 24,388 | +0.53(+1.03%) |
Sep 12, 2018 | 51.37 | 51.80 | 51.24 | 51.73 | 28,062 | +0.50(+0.98%) |
Sep 11, 2018 | 50.80 | 51.30 | 50.80 | 51.23 | 101,037 | +0.50(+0.98%) |
Sep 10, 2018 | 50.85 | 51.11 | 50.65 | 50.74 | 209,816 | +0.28(+0.56%) |
Sep 07, 2018 | 50.50 | 50.56 | 50.37 | 50.46 | 27,020 | -0.04(-0.07%) |
Sep 06, 2018 | 50.37 | 50.56 | 50.20 | 50.49 | 24,232 | +0.23(+0.45%) |
Sep 05, 2018 | 50.07 | 50.26 | 49.90 | 50.26 | 22,141 | -0.15(-0.29%) |
Sep 04, 2018 | 50.47 | 50.64 | 50.26 | 50.41 | 34,888 | -0.50(-0.98%) |
Aug 31, 2018 | 50.91 | 50.91 | 50.91 | 0 | -0.31(-0.60%) | |
Aug 30, 2018 | 51.36 | 51.37 | 51.07 | 51.22 | 132,595 | -0.46(-0.89%) |
Aug 29, 2018 | 51.62 | 51.81 | 51.49 | 51.68 | 41,054 | -0.16(-0.31%) |
Aug 28, 2018 | 52.01 | 52.01 | 51.72 | 51.84 | 16,237 | -0.18(-0.35%) |
Aug 27, 2018 | 51.88 | 52.10 | 51.81 | 52.02 | 21,619 | +0.35(+0.67%) |
Aug 24, 2018 | 51.54 | 51.72 | 51.52 | 51.68 | 10,105 | +0.31(+0.60%) |
Aug 23, 2018 | 51.68 | 51.88 | 51.37 | 51.37 | 13,726 | -0.23(-0.44%) |
Aug 22, 2018 | 51.96 | 51.96 | 51.53 | 51.59 | 14,368 | -0.34(-0.65%) |
Aug 21, 2018 | 51.87 | 52.09 | 51.78 | 51.93 | 102,169 | +0.03(+0.05%) |
Aug 20, 2018 | 51.89 | 52.03 | 51.80 | 51.90 | 23,843 | +0.05(+0.11%) |
Aug 17, 2018 | 51.56 | 52.04 | 51.48 | 51.85 | 23,175 | +0.15(+0.30%) |
Aug 16, 2018 | 51.28 | 51.81 | 51.28 | 51.69 | 37,233 | +0.63(+1.23%) |
Aug 15, 2018 | 50.98 | 51.24 | 50.83 | 51.07 | 27,783 | -0.26(-0.51%) |
Aug 14, 2018 | 51.18 | 51.38 | 51.18 | 51.33 | 18,073 | +0.40(+0.79%) |
Aug 13, 2018 | 51.01 | 51.19 | 50.93 | 50.93 | 163,546 | -0.16(-0.32%) |
Aug 10, 2018 | 51.16 | 51.17 | 50.88 | 51.09 | 29,326 | -0.76(-1.47%) |
Aug 09, 2018 | 51.78 | 51.90 | 51.78 | 51.86 | 14,006 | +0.15(+0.28%) |
Aug 08, 2018 | 51.66 | 51.81 | 51.56 | 51.71 | 14,014 | +0.19(+0.37%) |
Aug 07, 2018 | 51.40 | 51.52 | 51.31 | 51.52 | 21,208 | +0.30(+0.59%) |
Aug 06, 2018 | 50.97 | 51.28 | 50.81 | 51.22 | 16,004 | +0.20(+0.39%) |
Aug 03, 2018 | 50.63 | 51.02 | 50.63 | 51.02 | 27,679 | +0.42(+0.83%) |
Aug 02, 2018 | 50.54 | 50.73 | 50.47 | 50.60 | 24,685 | -0.33(-0.64%) |