Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.32 | 49.50 | 47.94 | 49.09 | 965,678 | +1.47(+3.09%) |
Oct 30, 2018 | 45.69 | 47.86 | 45.36 | 47.62 | 1,329,366 | +1.99(+4.36%) |
Oct 29, 2018 | 47.58 | 47.82 | 44.97 | 45.63 | 967,558 | -1.10(-2.35%) |
Oct 26, 2018 | 45.70 | 47.60 | 45.47 | 46.73 | 1,033,300 | +0.19(+0.41%) |
Oct 25, 2018 | 45.77 | 47.04 | 45.35 | 46.54 | 823,643 | +1.10(+2.42%) |
Oct 24, 2018 | 47.39 | 48.11 | 45.41 | 45.44 | 924,795 | -1.96(-4.14%) |
Oct 23, 2018 | 47.54 | 47.89 | 45.66 | 47.40 | 1,415,325 | -0.74(-1.54%) |
Oct 22, 2018 | 48.24 | 48.75 | 47.37 | 48.14 | 903,138 | +0.14(+0.29%) |
Oct 19, 2018 | 48.13 | 48.73 | 47.79 | 48.00 | 1,208,600 | +0.05(+0.10%) |
Oct 18, 2018 | 49.09 | 49.60 | 47.77 | 47.95 | 911,988 | -1.50(-3.03%) |
Oct 17, 2018 | 49.53 | 49.84 | 49.03 | 49.45 | 1,071,332 | +0.00(+0.00%) |
Oct 16, 2018 | 47.24 | 49.56 | 47.13 | 49.45 | 1,090,189 | +2.83(+6.07%) |
Oct 15, 2018 | 46.26 | 47.02 | 45.71 | 46.62 | 1,042,802 | +0.20(+0.43%) |
Oct 12, 2018 | 46.48 | 47.45 | 45.80 | 46.42 | 1,393,300 | +1.01(+2.22%) |
Oct 11, 2018 | 45.98 | 46.58 | 45.05 | 45.41 | 2,105,438 | -1.04(-2.24%) |
Oct 10, 2018 | 48.52 | 48.86 | 46.05 | 46.45 | 2,237,317 | -2.18(-4.48%) |
Oct 09, 2018 | 48.35 | 49.25 | 48.22 | 48.63 | 1,826,959 | +0.22(+0.45%) |
Oct 08, 2018 | 48.80 | 49.41 | 47.39 | 48.41 | 1,494,405 | -1.08(-2.18%) |
Oct 05, 2018 | 50.94 | 51.37 | 48.15 | 49.49 | 2,552,600 | -1.49(-2.92%) |
Oct 04, 2018 | 50.30 | 51.20 | 49.62 | 50.98 | 1,072,448 | +0.45(+0.89%) |
Oct 03, 2018 | 51.31 | 51.52 | 49.56 | 50.53 | 1,282,896 | -0.94(-1.83%) |
Oct 02, 2018 | 53.27 | 53.27 | 50.96 | 51.47 | 1,308,532 | -2.06(-3.85%) |
Oct 01, 2018 | 54.25 | 54.46 | 52.72 | 53.53 | 962,999 | -0.50(-0.93%) |
Sep 28, 2018 | 53.51 | 54.46 | 53.51 | 54.03 | 604,000 | +0.32(+0.60%) |
Sep 27, 2018 | 54.11 | 54.77 | 53.53 | 53.71 | 837,311 | -0.45(-0.83%) |
Sep 26, 2018 | 54.20 | 55.35 | 53.76 | 54.16 | 2,243,267 | +0.44(+0.82%) |
Sep 25, 2018 | 50.42 | 53.98 | 50.18 | 53.72 | 3,182,469 | +3.57(+7.12%) |
Sep 24, 2018 | 50.53 | 50.53 | 49.76 | 50.15 | 957,428 | -0.12(-0.24%) |
Sep 21, 2018 | 49.99 | 50.88 | 49.80 | 50.27 | 1,507,500 | +0.42(+0.84%) |
Sep 20, 2018 | 49.80 | 50.17 | 49.50 | 49.85 | 932,784 | +0.46(+0.93%) |
Sep 19, 2018 | 50.22 | 51.40 | 49.06 | 49.39 | 736,957 | -0.63(-1.26%) |
Sep 18, 2018 | 49.63 | 50.23 | 49.00 | 50.02 | 1,682,582 | +0.45(+0.91%) |
Sep 17, 2018 | 51.60 | 51.90 | 49.57 | 49.57 | 961,770 | -2.07(-4.01%) |
Sep 14, 2018 | 51.00 | 51.87 | 50.81 | 51.64 | 679,300 | +0.78(+1.53%) |
Sep 13, 2018 | 51.00 | 51.59 | 50.69 | 50.86 | 565,718 | +0.24(+0.47%) |
Sep 12, 2018 | 50.20 | 50.70 | 49.82 | 50.62 | 531,803 | +0.36(+0.72%) |
Sep 11, 2018 | 50.38 | 51.00 | 50.08 | 50.26 | 607,715 | -0.49(-0.97%) |
Sep 10, 2018 | 50.69 | 51.01 | 50.06 | 50.75 | 581,205 | +0.39(+0.77%) |
Sep 07, 2018 | 49.84 | 51.13 | 49.50 | 50.36 | 945,300 | +0.55(+1.10%) |
Sep 06, 2018 | 50.21 | 50.66 | 49.80 | 49.81 | 722,085 | -0.31(-0.62%) |
Sep 05, 2018 | 51.05 | 51.22 | 49.80 | 50.12 | 657,580 | -1.26(-2.45%) |
Sep 04, 2018 | 51.50 | 51.64 | 50.99 | 51.38 | 413,049 | +0.01(+0.02%) |
Aug 31, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.51(+1.00%) | |
Aug 30, 2018 | 51.12 | 51.34 | 50.65 | 50.86 | 495,373 | -0.36(-0.70%) |
Aug 29, 2018 | 52.18 | 52.30 | 51.19 | 51.22 | 655,899 | -0.85(-1.63%) |
Aug 28, 2018 | 51.40 | 52.14 | 51.33 | 52.07 | 484,692 | +0.67(+1.30%) |
Aug 27, 2018 | 51.02 | 51.65 | 50.83 | 51.40 | 755,111 | +0.67(+1.32%) |
Aug 24, 2018 | 49.90 | 50.89 | 49.90 | 50.73 | 667,700 | +0.84(+1.68%) |
Aug 23, 2018 | 50.25 | 50.45 | 49.49 | 49.89 | 1,173,527 | -0.36(-0.72%) |
Aug 22, 2018 | 50.44 | 50.82 | 49.97 | 50.25 | 800,018 | -0.32(-0.63%) |
Aug 21, 2018 | 50.44 | 51.62 | 50.27 | 50.57 | 901,199 | +0.14(+0.28%) |
Aug 20, 2018 | 50.80 | 51.29 | 50.09 | 50.43 | 887,752 | -0.35(-0.69%) |
Aug 17, 2018 | 51.48 | 51.61 | 50.43 | 50.78 | 873,100 | -0.83(-1.61%) |
Aug 16, 2018 | 52.30 | 52.72 | 51.44 | 51.61 | 938,100 | -0.30(-0.58%) |
Aug 15, 2018 | 52.07 | 52.64 | 51.39 | 51.91 | 1,051,118 | -0.77(-1.46%) |
Aug 14, 2018 | 49.26 | 52.73 | 49.14 | 52.68 | 2,258,968 | +3.69(+7.53%) |
Aug 13, 2018 | 50.73 | 51.00 | 48.95 | 48.99 | 1,928,957 | -2.95(-5.68%) |
Aug 10, 2018 | 51.80 | 53.41 | 51.00 | 51.94 | 3,690,300 | +3.15(+6.46%) |
Aug 09, 2018 | 48.60 | 49.49 | 48.51 | 48.79 | 1,776,045 | +0.51(+1.06%) |
Aug 08, 2018 | 48.83 | 49.10 | 48.25 | 48.28 | 785,014 | -0.68(-1.39%) |
Aug 07, 2018 | 49.00 | 49.68 | 48.76 | 48.96 | 790,658 | +0.45(+0.93%) |
Aug 06, 2018 | 47.92 | 48.59 | 47.52 | 48.51 | 1,114,103 | +0.74(+1.55%) |
Aug 03, 2018 | 48.12 | 48.13 | 47.67 | 47.77 | 930,400 | -0.34(-0.71%) |
Aug 02, 2018 | 47.81 | 48.25 | 47.66 | 48.11 | 650,944 | +0.09(+0.19%) |