Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.14 | 45.32 | 44.93 | 45.00 | 85,145 | +1.03(+2.34%) |
Oct 30, 2018 | 42.07 | 44.42 | 42.01 | 43.97 | 91,634 | +1.34(+3.14%) |
Oct 29, 2018 | 42.89 | 43.00 | 42.31 | 42.63 | 76,075 | -0.45(-1.04%) |
Oct 26, 2018 | 43.15 | 43.24 | 42.40 | 43.08 | 63,300 | -0.67(-1.54%) |
Oct 25, 2018 | 43.67 | 43.89 | 43.44 | 43.75 | 279,107 | +0.71(+1.65%) |
Oct 24, 2018 | 43.75 | 43.75 | 42.94 | 43.04 | 116,269 | -1.05(-2.39%) |
Oct 23, 2018 | 43.59 | 44.24 | 43.45 | 44.09 | 84,992 | +0.10(+0.24%) |
Oct 22, 2018 | 44.16 | 44.20 | 43.70 | 43.99 | 396,747 | -0.25(-0.57%) |
Oct 19, 2018 | 44.17 | 44.31 | 43.83 | 44.24 | 600,100 | +1.66(+3.89%) |
Oct 18, 2018 | 43.02 | 43.27 | 42.46 | 42.59 | 110,081 | -0.73(-1.69%) |
Oct 17, 2018 | 43.28 | 43.47 | 43.12 | 43.31 | 140,562 | +0.18(+0.42%) |
Oct 16, 2018 | 43.21 | 43.30 | 42.93 | 43.13 | 105,102 | +0.53(+1.26%) |
Oct 15, 2018 | 42.39 | 42.65 | 42.35 | 42.60 | 75,361 | -0.06(-0.15%) |
Oct 12, 2018 | 42.87 | 42.89 | 42.35 | 42.66 | 117,100 | -0.51(-1.18%) |
Oct 11, 2018 | 43.95 | 43.95 | 42.99 | 43.17 | 78,522 | -0.57(-1.29%) |
Oct 10, 2018 | 44.24 | 44.29 | 43.61 | 43.74 | 53,447 | -2.06(-4.50%) |
Oct 09, 2018 | 45.33 | 45.92 | 45.33 | 45.80 | 95,045 | -0.13(-0.28%) |
Oct 08, 2018 | 45.62 | 45.95 | 45.59 | 45.93 | 38,720 | -0.36(-0.78%) |
Oct 05, 2018 | 46.19 | 46.34 | 46.12 | 46.29 | 50,200 | +0.20(+0.42%) |
Oct 04, 2018 | 46.58 | 46.58 | 46.00 | 46.09 | 44,313 | -1.77(-3.70%) |
Oct 03, 2018 | 47.98 | 48.04 | 47.75 | 47.87 | 45,315 | -0.02(-0.04%) |
Oct 02, 2018 | 47.77 | 48.01 | 47.67 | 47.88 | 36,320 | -0.20(-0.42%) |
Oct 01, 2018 | 48.26 | 48.37 | 48.05 | 48.09 | 30,777 | -0.05(-0.10%) |
Sep 28, 2018 | 48.02 | 48.39 | 48.02 | 48.13 | 42,000 | -0.24(-0.50%) |
Sep 27, 2018 | 48.33 | 48.66 | 48.27 | 48.38 | 108,614 | +0.33(+0.68%) |
Sep 26, 2018 | 47.96 | 48.40 | 47.96 | 48.05 | 128,208 | +0.18(+0.39%) |
Sep 25, 2018 | 47.93 | 48.02 | 47.80 | 47.87 | 42,890 | +0.05(+0.12%) |
Sep 24, 2018 | 47.78 | 47.96 | 47.71 | 47.81 | 49,808 | -0.58(-1.20%) |
Sep 21, 2018 | 48.25 | 48.48 | 48.24 | 48.39 | 67,900 | +0.69(+1.44%) |
Sep 20, 2018 | 47.34 | 47.80 | 47.34 | 47.70 | 30,656 | +0.98(+2.09%) |
Sep 19, 2018 | 46.65 | 46.77 | 46.50 | 46.73 | 147,420 | -0.21(-0.45%) |
Sep 18, 2018 | 47.04 | 47.22 | 46.84 | 46.94 | 40,637 | -0.05(-0.11%) |
Sep 17, 2018 | 47.13 | 47.25 | 46.88 | 46.99 | 35,882 | -0.03(-0.06%) |
Sep 14, 2018 | 47.51 | 47.51 | 46.81 | 47.02 | 107,100 | -0.54(-1.14%) |
Sep 13, 2018 | 47.62 | 47.83 | 47.52 | 47.56 | 725,661 | +0.29(+0.61%) |
Sep 12, 2018 | 46.94 | 47.42 | 46.94 | 47.27 | 51,729 | +0.42(+0.90%) |
Sep 11, 2018 | 46.56 | 46.95 | 46.56 | 46.85 | 38,923 | +0.36(+0.77%) |
Sep 10, 2018 | 46.53 | 46.59 | 46.33 | 46.49 | 55,923 | +0.60(+1.31%) |
Sep 07, 2018 | 45.84 | 46.17 | 45.79 | 45.89 | 39,300 | +0.03(+0.08%) |
Sep 06, 2018 | 45.96 | 46.14 | 45.69 | 45.86 | 52,275 | -0.57(-1.24%) |
Sep 05, 2018 | 46.49 | 46.60 | 46.14 | 46.43 | 35,902 | -0.64(-1.36%) |
Sep 04, 2018 | 46.73 | 47.07 | 46.73 | 47.07 | 45,320 | -0.82(-1.71%) |
Aug 31, 2018 | 47.89 | 47.89 | 47.89 | 0 | -0.99(-2.04%) | |
Aug 30, 2018 | 48.94 | 49.01 | 48.73 | 48.88 | 38,437 | -0.05(-0.11%) |
Aug 29, 2018 | 48.73 | 48.94 | 48.71 | 48.94 | 36,142 | +0.14(+0.29%) |
Aug 28, 2018 | 49.01 | 49.04 | 48.76 | 48.80 | 52,137 | +0.32(+0.66%) |
Aug 27, 2018 | 48.31 | 48.51 | 48.21 | 48.48 | 39,358 | +0.47(+0.98%) |
Aug 24, 2018 | 47.82 | 48.08 | 47.79 | 48.01 | 36,600 | +0.14(+0.29%) |
Aug 23, 2018 | 47.91 | 48.03 | 47.72 | 47.87 | 44,600 | +0.02(+0.04%) |
Aug 22, 2018 | 47.95 | 47.95 | 47.64 | 47.85 | 43,804 | +0.17(+0.36%) |
Aug 21, 2018 | 47.46 | 47.73 | 47.35 | 47.68 | 60,466 | +0.61(+1.30%) |
Aug 20, 2018 | 46.77 | 47.10 | 46.73 | 47.07 | 36,173 | +0.42(+0.90%) |
Aug 17, 2018 | 46.29 | 46.65 | 46.16 | 46.65 | 38,500 | +0.17(+0.38%) |
Aug 16, 2018 | 46.11 | 46.67 | 46.11 | 46.48 | 34,844 | +0.30(+0.65%) |
Aug 15, 2018 | 46.45 | 46.45 | 45.77 | 46.17 | 39,519 | -1.30(-2.73%) |
Aug 14, 2018 | 47.32 | 47.48 | 47.11 | 47.47 | 78,917 | +0.43(+0.91%) |
Aug 13, 2018 | 47.10 | 47.20 | 46.96 | 47.04 | 55,656 | +0.13(+0.28%) |
Aug 10, 2018 | 47.10 | 47.23 | 46.67 | 46.91 | 37,700 | -1.61(-3.32%) |
Aug 09, 2018 | 48.85 | 48.85 | 48.52 | 48.52 | 32,622 | -0.82(-1.66%) |
Aug 08, 2018 | 49.35 | 49.35 | 49.09 | 49.34 | 43,585 | -0.25(-0.50%) |
Aug 07, 2018 | 49.59 | 49.66 | 49.44 | 49.59 | 38,663 | +0.55(+1.12%) |
Aug 06, 2018 | 48.92 | 49.19 | 48.92 | 49.04 | 28,084 | -0.15(-0.30%) |
Aug 03, 2018 | 48.82 | 49.25 | 48.76 | 49.19 | 37,600 | +0.36(+0.74%) |
Aug 02, 2018 | 48.84 | 48.91 | 48.71 | 48.83 | 75,474 | -0.17(-0.35%) |