Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.80 | 49.50 | 48.01 | 49.07 | 557,403 | +0.43(+0.88%) |
Oct 30, 2018 | 46.75 | 48.76 | 46.62 | 48.64 | 488,212 | +1.92(+4.11%) |
Oct 29, 2018 | 46.63 | 47.71 | 46.17 | 46.72 | 699,128 | +0.57(+1.23%) |
Oct 26, 2018 | 47.20 | 47.48 | 45.92 | 46.15 | 730,643 | -1.52(-3.19%) |
Oct 25, 2018 | 48.92 | 48.92 | 47.59 | 47.67 | 764,715 | -0.88(-1.81%) |
Oct 24, 2018 | 48.57 | 49.83 | 48.52 | 48.55 | 783,168 | +0.03(+0.05%) |
Oct 23, 2018 | 49.77 | 50.18 | 48.07 | 48.52 | 891,854 | -2.00(-3.97%) |
Oct 22, 2018 | 50.08 | 51.12 | 49.94 | 50.53 | 630,367 | +0.83(+1.68%) |
Oct 19, 2018 | 50.17 | 50.89 | 49.12 | 49.69 | 624,879 | +0.20(+0.40%) |
Oct 18, 2018 | 50.86 | 50.89 | 49.28 | 49.49 | 504,078 | -1.69(-3.31%) |
Oct 17, 2018 | 51.05 | 51.69 | 50.27 | 51.19 | 373,213 | -0.22(-0.42%) |
Oct 16, 2018 | 50.43 | 51.67 | 49.91 | 51.40 | 750,480 | +1.17(+2.33%) |
Oct 15, 2018 | 49.48 | 50.48 | 49.19 | 50.23 | 501,804 | +0.63(+1.28%) |
Oct 12, 2018 | 49.27 | 49.78 | 48.67 | 49.60 | 730,763 | +0.94(+1.92%) |
Oct 11, 2018 | 48.92 | 49.78 | 48.32 | 48.67 | 915,575 | -0.44(-0.90%) |
Oct 10, 2018 | 50.62 | 51.26 | 49.07 | 49.11 | 772,192 | -1.61(-3.18%) |
Oct 09, 2018 | 50.54 | 51.24 | 50.45 | 50.72 | 468,182 | +0.19(+0.38%) |
Oct 08, 2018 | 48.91 | 50.69 | 48.91 | 50.53 | 784,247 | +1.61(+3.29%) |
Oct 05, 2018 | 48.29 | 49.14 | 48.00 | 48.92 | 840,958 | +0.78(+1.63%) |
Oct 04, 2018 | 48.05 | 48.44 | 47.57 | 48.13 | 788,975 | -0.32(-0.65%) |
Oct 03, 2018 | 48.46 | 49.41 | 47.86 | 48.45 | 1,273,174 | +0.70(+1.47%) |
Oct 02, 2018 | 47.76 | 48.26 | 47.55 | 47.75 | 768,432 | -0.18(-0.37%) |
Oct 01, 2018 | 49.13 | 49.34 | 47.71 | 47.92 | 751,805 | -1.04(-2.13%) |
Sep 28, 2018 | 49.85 | 50.17 | 48.83 | 48.97 | 654,465 | -0.88(-1.76%) |
Sep 27, 2018 | 49.65 | 50.03 | 48.68 | 49.84 | 1,144,585 | +0.36(+0.73%) |
Sep 26, 2018 | 49.93 | 50.21 | 49.22 | 49.48 | 878,741 | -0.37(-0.74%) |
Sep 25, 2018 | 51.24 | 51.37 | 49.82 | 49.85 | 609,535 | -1.39(-2.70%) |
Sep 24, 2018 | 52.01 | 52.02 | 51.02 | 51.24 | 581,556 | -0.84(-1.62%) |
Sep 21, 2018 | 51.93 | 52.26 | 51.73 | 52.08 | 485,339 | +0.19(+0.37%) |
Sep 20, 2018 | 52.00 | 52.18 | 51.45 | 51.89 | 409,449 | +0.19(+0.37%) |
Sep 19, 2018 | 51.47 | 52.55 | 51.21 | 51.70 | 548,543 | +0.24(+0.47%) |
Sep 18, 2018 | 50.91 | 51.52 | 50.31 | 51.45 | 480,157 | +0.68(+1.35%) |
Sep 17, 2018 | 51.04 | 51.39 | 50.32 | 50.77 | 501,102 | -0.23(-0.46%) |
Sep 14, 2018 | 52.31 | 52.31 | 50.90 | 51.00 | 635,540 | -1.36(-2.60%) |
Sep 13, 2018 | 53.43 | 53.43 | 51.79 | 52.36 | 611,050 | -0.85(-1.60%) |
Sep 12, 2018 | 52.77 | 53.37 | 52.70 | 53.22 | 586,737 | +0.36(+0.68%) |
Sep 11, 2018 | 51.47 | 53.04 | 51.36 | 52.86 | 796,386 | +1.21(+2.34%) |
Sep 10, 2018 | 50.65 | 51.73 | 50.63 | 51.65 | 914,816 | +1.09(+2.16%) |
Sep 07, 2018 | 52.01 | 52.01 | 50.39 | 50.55 | 750,406 | -1.81(-3.46%) |
Sep 06, 2018 | 53.56 | 53.69 | 52.26 | 52.36 | 534,427 | -1.13(-2.11%) |
Sep 05, 2018 | 53.03 | 54.32 | 52.96 | 53.49 | 498,452 | +0.40(+0.75%) |
Sep 04, 2018 | 53.01 | 53.87 | 52.94 | 53.09 | 471,376 | +0.00(+0.00%) |
Aug 31, 2018 | 53.09 | 53.09 | 53.09 | 0 | -0.14(-0.27%) | |
Aug 30, 2018 | 53.72 | 53.87 | 53.15 | 53.23 | 329,057 | -0.47(-0.87%) |
Aug 29, 2018 | 53.52 | 53.80 | 53.14 | 53.70 | 384,360 | +0.20(+0.37%) |
Aug 28, 2018 | 53.58 | 54.11 | 53.30 | 53.50 | 505,242 | +0.22(+0.41%) |
Aug 27, 2018 | 53.17 | 53.46 | 52.92 | 53.28 | 311,645 | +0.37(+0.69%) |
Aug 24, 2018 | 53.33 | 53.47 | 52.87 | 52.91 | 186,254 | -0.35(-0.66%) |
Aug 23, 2018 | 53.42 | 53.92 | 53.08 | 53.27 | 253,908 | -0.38(-0.70%) |
Aug 22, 2018 | 52.91 | 53.87 | 52.91 | 53.64 | 530,193 | +0.73(+1.37%) |
Aug 21, 2018 | 53.73 | 54.29 | 52.84 | 52.91 | 545,017 | -0.88(-1.63%) |
Aug 20, 2018 | 53.61 | 54.28 | 53.57 | 53.79 | 622,192 | +0.08(+0.16%) |
Aug 17, 2018 | 53.53 | 53.90 | 53.09 | 53.71 | 538,280 | +0.29(+0.55%) |
Aug 16, 2018 | 52.28 | 53.55 | 52.15 | 53.42 | 557,929 | +1.24(+2.38%) |
Aug 15, 2018 | 52.80 | 53.34 | 51.83 | 52.17 | 858,817 | -0.61(-1.15%) |
Aug 14, 2018 | 52.66 | 53.25 | 52.66 | 52.78 | 416,737 | +0.45(+0.86%) |
Aug 13, 2018 | 52.28 | 52.66 | 51.74 | 52.33 | 263,953 | +0.22(+0.41%) |
Aug 10, 2018 | 52.30 | 52.70 | 52.06 | 52.12 | 327,770 | -0.07(-0.14%) |
Aug 09, 2018 | 52.58 | 52.85 | 52.10 | 52.19 | 330,347 | -0.37(-0.71%) |
Aug 08, 2018 | 53.10 | 53.34 | 52.48 | 52.57 | 349,139 | -0.59(-1.11%) |
Aug 07, 2018 | 53.66 | 53.66 | 52.00 | 53.16 | 514,449 | -0.38(-0.71%) |
Aug 06, 2018 | 53.81 | 53.96 | 53.35 | 53.54 | 531,345 | -0.48(-0.89%) |
Aug 03, 2018 | 51.98 | 54.49 | 51.98 | 54.02 | 774,786 | +2.30(+4.45%) |
Aug 02, 2018 | 50.41 | 51.73 | 50.30 | 51.72 | 1,088,134 | +1.20(+2.37%) |