Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.59 | 49.60 | 48.39 | 48.49 | 1,143,266 | -1.12(-2.25%) |
Oct 30, 2018 | 50.02 | 50.36 | 49.02 | 49.61 | 555,777 | -0.20(-0.41%) |
Oct 29, 2018 | 49.82 | 50.55 | 49.62 | 49.81 | 488,675 | +0.11(+0.21%) |
Oct 26, 2018 | 50.19 | 50.43 | 49.29 | 49.70 | 413,644 | -0.31(-0.62%) |
Oct 25, 2018 | 50.49 | 50.49 | 49.58 | 50.01 | 3,146,276 | -0.68(-1.35%) |
Oct 24, 2018 | 49.74 | 51.34 | 49.41 | 50.70 | 937,850 | +1.14(+2.30%) |
Oct 23, 2018 | 50.39 | 50.58 | 49.52 | 49.56 | 629,930 | -0.82(-1.63%) |
Oct 22, 2018 | 50.81 | 51.16 | 50.05 | 50.38 | 2,972,488 | -0.37(-0.72%) |
Oct 19, 2018 | 49.88 | 51.08 | 49.88 | 50.75 | 576,230 | +0.75(+1.50%) |
Oct 18, 2018 | 50.08 | 50.47 | 49.84 | 50.00 | 502,948 | -0.05(-0.10%) |
Oct 17, 2018 | 50.43 | 50.57 | 49.45 | 50.05 | 491,173 | +0.46(+0.94%) |
Oct 16, 2018 | 49.30 | 50.00 | 48.84 | 49.58 | 711,595 | +0.38(+0.78%) |
Oct 15, 2018 | 48.75 | 49.54 | 48.69 | 49.20 | 372,477 | +0.65(+1.34%) |
Oct 12, 2018 | 49.78 | 49.78 | 48.14 | 48.55 | 570,585 | -1.15(-2.31%) |
Oct 11, 2018 | 50.49 | 50.49 | 49.17 | 49.70 | 498,424 | -0.48(-0.96%) |
Oct 10, 2018 | 49.82 | 51.42 | 49.82 | 50.18 | 547,828 | +0.30(+0.60%) |
Oct 09, 2018 | 49.48 | 50.17 | 49.05 | 49.88 | 641,764 | +0.66(+1.34%) |
Oct 08, 2018 | 48.58 | 49.44 | 48.55 | 49.21 | 391,905 | +0.77(+1.60%) |
Oct 05, 2018 | 47.81 | 48.57 | 47.63 | 48.44 | 763,480 | +0.67(+1.40%) |
Oct 04, 2018 | 46.86 | 47.92 | 46.78 | 47.77 | 430,032 | +0.71(+1.51%) |
Oct 03, 2018 | 47.72 | 47.98 | 46.54 | 47.06 | 361,728 | -0.68(-1.43%) |
Oct 02, 2018 | 46.68 | 47.83 | 46.68 | 47.75 | 1,946,111 | +1.10(+2.36%) |
Oct 01, 2018 | 47.26 | 47.44 | 46.51 | 46.65 | 252,429 | -0.69(-1.46%) |
Sep 28, 2018 | 46.81 | 47.36 | 46.74 | 47.34 | 435,485 | +0.67(+1.43%) |
Sep 27, 2018 | 46.30 | 46.97 | 45.98 | 46.67 | 286,496 | +0.46(+0.99%) |
Sep 26, 2018 | 46.91 | 47.06 | 46.14 | 46.22 | 327,821 | -0.66(-1.41%) |
Sep 25, 2018 | 47.72 | 47.76 | 46.79 | 46.88 | 323,265 | -0.88(-1.84%) |
Sep 24, 2018 | 48.20 | 48.39 | 47.47 | 47.76 | 291,490 | -0.45(-0.93%) |
Sep 21, 2018 | 47.75 | 48.59 | 47.68 | 48.20 | 773,787 | +0.24(+0.49%) |
Sep 20, 2018 | 47.46 | 47.97 | 46.83 | 47.97 | 313,876 | +0.47(+1.00%) |
Sep 19, 2018 | 48.73 | 48.76 | 47.38 | 47.50 | 408,008 | -1.20(-2.46%) |
Sep 18, 2018 | 48.68 | 48.86 | 48.34 | 48.69 | 493,721 | +0.01(+0.02%) |
Sep 17, 2018 | 48.52 | 48.85 | 48.23 | 48.69 | 342,110 | +0.37(+0.76%) |
Sep 14, 2018 | 48.35 | 48.53 | 47.98 | 48.32 | 312,165 | -0.21(-0.44%) |
Sep 13, 2018 | 48.37 | 48.54 | 48.05 | 48.53 | 226,527 | +0.25(+0.52%) |
Sep 12, 2018 | 48.44 | 48.54 | 48.15 | 48.28 | 307,760 | -0.04(-0.08%) |
Sep 11, 2018 | 48.65 | 48.88 | 48.23 | 48.32 | 175,782 | -0.36(-0.74%) |
Sep 10, 2018 | 48.64 | 48.84 | 48.52 | 48.68 | 390,397 | +0.29(+0.61%) |
Sep 07, 2018 | 48.30 | 48.56 | 47.97 | 48.38 | 353,517 | -0.27(-0.55%) |
Sep 06, 2018 | 48.33 | 48.85 | 48.12 | 48.65 | 333,303 | +0.37(+0.78%) |
Sep 05, 2018 | 47.77 | 48.39 | 47.61 | 48.28 | 496,979 | +0.51(+1.08%) |
Sep 04, 2018 | 48.03 | 48.51 | 47.67 | 47.76 | 347,398 | -0.20(-0.41%) |
Aug 31, 2018 | 47.96 | 47.96 | 47.96 | 0 | -0.49(-1.01%) | |
Aug 30, 2018 | 48.65 | 48.90 | 48.39 | 48.45 | 257,464 | -0.04(-0.08%) |
Aug 29, 2018 | 48.51 | 48.51 | 48.04 | 48.49 | 474,340 | +0.17(+0.35%) |
Aug 28, 2018 | 48.69 | 48.69 | 48.20 | 48.32 | 218,223 | -0.33(-0.67%) |
Aug 27, 2018 | 49.54 | 49.54 | 48.54 | 48.64 | 357,505 | -0.82(-1.66%) |
Aug 24, 2018 | 49.33 | 49.54 | 49.06 | 49.47 | 369,101 | +0.19(+0.38%) |
Aug 23, 2018 | 49.15 | 49.66 | 49.13 | 49.28 | 260,880 | +0.09(+0.18%) |
Aug 22, 2018 | 49.71 | 49.81 | 49.05 | 49.19 | 370,251 | -0.53(-1.07%) |
Aug 21, 2018 | 49.66 | 49.95 | 49.36 | 49.72 | 540,749 | +0.06(+0.11%) |
Aug 20, 2018 | 50.00 | 50.02 | 49.61 | 49.66 | 330,545 | -0.24(-0.47%) |
Aug 17, 2018 | 49.31 | 49.96 | 49.31 | 49.90 | 384,930 | +0.53(+1.06%) |
Aug 16, 2018 | 49.05 | 49.43 | 48.29 | 49.37 | 412,934 | +0.30(+0.61%) |
Aug 15, 2018 | 48.81 | 49.70 | 48.65 | 49.07 | 858,062 | +0.38(+0.78%) |
Aug 14, 2018 | 48.56 | 49.13 | 48.54 | 48.69 | 344,262 | +0.20(+0.42%) |
Aug 13, 2018 | 48.82 | 48.82 | 48.08 | 48.49 | 319,762 | -0.20(-0.42%) |
Aug 10, 2018 | 48.90 | 49.43 | 48.58 | 48.69 | 412,682 | -0.19(-0.38%) |
Aug 09, 2018 | 48.73 | 48.99 | 48.50 | 48.88 | 610,334 | +0.22(+0.45%) |
Aug 08, 2018 | 48.44 | 48.88 | 48.16 | 48.66 | 403,445 | +0.07(+0.15%) |
Aug 07, 2018 | 48.43 | 49.39 | 48.11 | 48.59 | 573,104 | -0.02(-0.03%) |
Aug 06, 2018 | 48.57 | 49.12 | 48.34 | 48.61 | 488,033 | +0.06(+0.13%) |
Aug 03, 2018 | 48.57 | 48.82 | 48.23 | 48.54 | 395,245 | -0.06(-0.12%) |
Aug 02, 2018 | 47.60 | 48.72 | 47.48 | 48.60 | 1,113,985 | +0.97(+2.04%) |