Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.89 | 49.26 | 48.76 | 49.04 | 2,754 | +0.52(+1.07%) |
Oct 30, 2018 | 48.17 | 48.52 | 47.94 | 48.52 | 14,346 | +0.47(+0.99%) |
Oct 29, 2018 | 48.84 | 48.99 | 47.64 | 48.05 | 10,609 | -0.29(-0.60%) |
Oct 26, 2018 | 48.35 | 48.69 | 47.84 | 48.34 | 16,750 | -0.59(-1.20%) |
Oct 25, 2018 | 48.58 | 49.10 | 48.54 | 48.92 | 24,070 | +0.41(+0.84%) |
Oct 24, 2018 | 50.16 | 50.16 | 48.51 | 48.51 | 11,181 | -1.70(-3.38%) |
Oct 23, 2018 | 49.90 | 50.25 | 49.47 | 50.21 | 14,766 | -0.65(-1.27%) |
Oct 22, 2018 | 50.94 | 51.04 | 50.58 | 50.86 | 17,228 | +0.30(+0.59%) |
Oct 19, 2018 | 50.63 | 50.82 | 50.48 | 50.56 | 4,801 | +0.13(+0.26%) |
Oct 18, 2018 | 50.73 | 50.91 | 50.24 | 50.43 | 6,292 | -0.36(-0.71%) |
Oct 17, 2018 | 51.10 | 51.10 | 50.63 | 50.79 | 8,950 | -0.45(-0.87%) |
Oct 16, 2018 | 50.75 | 51.27 | 50.75 | 51.23 | 10,853 | +0.84(+1.66%) |
Oct 15, 2018 | 50.53 | 50.63 | 50.29 | 50.40 | 4,498 | +0.04(+0.07%) |
Oct 12, 2018 | 50.12 | 50.43 | 49.96 | 50.36 | 20,164 | +0.88(+1.78%) |
Oct 11, 2018 | 49.89 | 50.03 | 49.38 | 49.48 | 25,015 | -0.67(-1.35%) |
Oct 10, 2018 | 51.21 | 51.21 | 50.16 | 50.16 | 9,271 | -1.27(-2.48%) |
Oct 09, 2018 | 51.21 | 51.46 | 51.14 | 51.43 | 21,004 | +0.01(+0.02%) |
Oct 08, 2018 | 51.64 | 51.64 | 50.87 | 51.42 | 17,510 | -0.64(-1.22%) |
Oct 05, 2018 | 52.33 | 52.33 | 51.57 | 52.06 | 3,627 | -0.03(-0.05%) |
Oct 04, 2018 | 52.36 | 52.53 | 51.91 | 52.09 | 39,891 | -0.53(-1.02%) |
Oct 03, 2018 | 52.90 | 53.18 | 52.56 | 52.62 | 28,404 | +0.08(+0.14%) |
Oct 02, 2018 | 52.67 | 52.67 | 52.30 | 52.55 | 54,537 | -0.14(-0.27%) |
Oct 01, 2018 | 53.03 | 53.03 | 52.55 | 52.69 | 40,956 | +0.19(+0.36%) |
Sep 28, 2018 | 52.50 | 52.86 | 52.49 | 52.50 | 106,582 | -0.21(-0.41%) |
Sep 27, 2018 | 52.98 | 53.16 | 52.71 | 52.71 | 7,593 | -0.54(-1.02%) |
Sep 26, 2018 | 53.89 | 53.89 | 53.26 | 53.26 | 10,173 | -0.67(-1.23%) |
Sep 25, 2018 | 54.25 | 54.33 | 53.92 | 53.92 | 24,867 | -0.15(-0.28%) |
Sep 24, 2018 | 54.32 | 54.32 | 53.91 | 54.08 | 4,243 | -0.30(-0.55%) |
Sep 21, 2018 | 54.61 | 54.73 | 54.37 | 54.37 | 5,227 | -0.25(-0.46%) |
Sep 20, 2018 | 54.42 | 54.63 | 54.36 | 54.63 | 6,380 | +0.54(+1.01%) |
Sep 19, 2018 | 54.29 | 54.29 | 54.08 | 54.08 | 4,574 | -0.07(-0.12%) |
Sep 18, 2018 | 53.79 | 54.35 | 53.79 | 54.15 | 7,688 | +0.41(+0.77%) |
Sep 17, 2018 | 53.96 | 54.36 | 53.73 | 53.74 | 15,157 | +0.53(+1.00%) |
Sep 14, 2018 | 53.00 | 53.20 | 53.00 | 53.20 | 746 | +0.04(+0.07%) |
Sep 13, 2018 | 52.95 | 53.16 | 52.95 | 53.16 | 2,887 | +0.52(+0.98%) |
Sep 12, 2018 | 52.53 | 52.84 | 52.42 | 52.65 | 11,460 | +0.04(+0.07%) |
Sep 11, 2018 | 52.14 | 52.61 | 52.14 | 52.61 | 3,087 | +0.55(+1.06%) |
Sep 10, 2018 | 51.99 | 52.16 | 51.96 | 52.06 | 14,202 | +0.16(+0.31%) |
Sep 07, 2018 | 51.84 | 52.04 | 51.84 | 51.90 | 10,668 | -0.38(-0.74%) |
Sep 06, 2018 | 52.49 | 52.69 | 52.06 | 52.28 | 71,315 | +0.06(+0.11%) |
Sep 05, 2018 | 52.65 | 52.65 | 52.22 | 52.23 | 109,774 | -0.67(-1.28%) |
Sep 04, 2018 | 52.74 | 52.90 | 52.40 | 52.90 | 58,901 | -0.15(-0.28%) |
Aug 31, 2018 | 53.05 | 53.05 | 53.05 | 0 | +0.19(+0.36%) | |
Aug 30, 2018 | 53.13 | 53.13 | 52.86 | 52.86 | 5,751 | -0.23(-0.44%) |
Aug 29, 2018 | 52.66 | 53.11 | 52.66 | 53.09 | 11,041 | +0.36(+0.69%) |
Aug 28, 2018 | 52.65 | 52.77 | 52.55 | 52.73 | 2,574 | +0.13(+0.25%) |
Aug 27, 2018 | 52.55 | 52.72 | 52.55 | 52.60 | 10,314 | +0.55(+1.06%) |
Aug 24, 2018 | 52.30 | 52.30 | 52.02 | 52.05 | 3,414 | -0.05(-0.09%) |
Aug 23, 2018 | 52.21 | 52.28 | 52.08 | 52.10 | 2,017 | -0.04(-0.07%) |
Aug 22, 2018 | 52.12 | 52.29 | 52.05 | 52.13 | 7,058 | +0.05(+0.10%) |
Aug 21, 2018 | 52.48 | 52.50 | 51.99 | 52.08 | 48,568 | -0.24(-0.46%) |
Aug 20, 2018 | 51.73 | 52.32 | 51.57 | 52.32 | 5,769 | +0.96(+1.86%) |
Aug 17, 2018 | 51.09 | 51.44 | 50.90 | 51.36 | 10,348 | +0.25(+0.50%) |
Aug 16, 2018 | 50.30 | 51.14 | 50.30 | 51.11 | 13,582 | +0.94(+1.87%) |
Aug 15, 2018 | 50.15 | 50.24 | 49.75 | 50.17 | 4,257 | -0.01(-0.02%) |
Aug 14, 2018 | 50.16 | 50.18 | 50.07 | 50.18 | 2,538 | +0.40(+0.81%) |
Aug 13, 2018 | 50.16 | 50.32 | 49.78 | 49.78 | 4,365 | -0.38(-0.77%) |
Aug 10, 2018 | 50.01 | 50.16 | 49.99 | 50.16 | 4,907 | -0.28(-0.56%) |
Aug 09, 2018 | 50.60 | 50.61 | 50.45 | 50.45 | 4,640 | +0.00(+0.00%) |
Aug 08, 2018 | 50.58 | 50.58 | 50.45 | 50.45 | 3,534 | -0.20(-0.39%) |
Aug 07, 2018 | 50.42 | 50.81 | 50.42 | 50.64 | 21,577 | +0.67(+1.33%) |
Aug 06, 2018 | 50.01 | 50.56 | 49.98 | 49.98 | 6,895 | +0.09(+0.19%) |
Aug 03, 2018 | 49.57 | 49.97 | 49.48 | 49.88 | 10,135 | +0.31(+0.62%) |
Aug 02, 2018 | 49.70 | 49.71 | 49.26 | 49.57 | 143,121 | -0.57(-1.14%) |