Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.63 | 50.73 | 49.27 | 49.31 | 160,625 | -1.09(-2.16%) |
Oct 30, 2018 | 49.05 | 50.52 | 48.49 | 50.40 | 133,066 | +1.33(+2.71%) |
Oct 29, 2018 | 50.08 | 50.38 | 48.79 | 49.07 | 130,106 | +0.02(+0.04%) |
Oct 26, 2018 | 49.23 | 49.55 | 48.47 | 49.05 | 141,223 | -0.71(-1.43%) |
Oct 25, 2018 | 49.65 | 50.31 | 48.94 | 49.77 | 216,780 | +0.90(+1.83%) |
Oct 24, 2018 | 49.80 | 50.11 | 48.86 | 48.87 | 138,569 | -0.63(-1.27%) |
Oct 23, 2018 | 49.34 | 49.89 | 48.60 | 49.50 | 146,379 | -0.68(-1.36%) |
Oct 22, 2018 | 50.58 | 50.58 | 49.44 | 50.18 | 115,492 | +0.41(+0.83%) |
Oct 19, 2018 | 49.10 | 49.81 | 49.01 | 49.77 | 178,267 | +0.52(+1.06%) |
Oct 18, 2018 | 49.79 | 49.90 | 48.85 | 49.25 | 180,117 | -0.71(-1.43%) |
Oct 17, 2018 | 49.81 | 50.41 | 49.37 | 49.96 | 129,951 | -0.32(-0.63%) |
Oct 16, 2018 | 49.51 | 50.67 | 49.32 | 50.28 | 149,156 | +1.14(+2.31%) |
Oct 15, 2018 | 48.18 | 49.37 | 47.98 | 49.14 | 250,602 | +0.83(+1.72%) |
Oct 12, 2018 | 48.52 | 48.52 | 47.87 | 48.31 | 210,953 | +0.39(+0.80%) |
Oct 11, 2018 | 49.33 | 49.33 | 47.80 | 47.93 | 317,704 | -1.78(-3.59%) |
Oct 10, 2018 | 50.52 | 50.78 | 49.66 | 49.71 | 220,003 | -1.11(-2.18%) |
Oct 09, 2018 | 50.99 | 51.23 | 50.42 | 50.82 | 145,198 | +0.02(+0.04%) |
Oct 08, 2018 | 50.02 | 50.87 | 49.74 | 50.80 | 110,712 | +0.51(+1.02%) |
Oct 05, 2018 | 50.60 | 50.78 | 49.44 | 50.29 | 183,871 | -0.17(-0.34%) |
Oct 04, 2018 | 52.18 | 52.18 | 50.29 | 50.46 | 207,671 | -2.22(-4.21%) |
Oct 03, 2018 | 53.04 | 53.34 | 52.47 | 52.68 | 131,597 | -0.14(-0.27%) |
Oct 02, 2018 | 52.57 | 52.95 | 52.26 | 52.82 | 165,124 | +0.40(+0.75%) |
Oct 01, 2018 | 52.27 | 52.95 | 51.86 | 52.43 | 244,202 | +0.28(+0.54%) |
Sep 28, 2018 | 51.65 | 52.45 | 51.65 | 52.15 | 146,930 | +0.58(+1.12%) |
Sep 27, 2018 | 51.37 | 51.74 | 50.95 | 51.57 | 530,976 | -0.12(-0.22%) |
Sep 26, 2018 | 52.45 | 52.45 | 51.64 | 51.68 | 159,198 | -0.68(-1.31%) |
Sep 25, 2018 | 53.26 | 53.26 | 52.22 | 52.37 | 129,502 | -0.84(-1.58%) |
Sep 24, 2018 | 55.40 | 55.61 | 53.15 | 53.21 | 180,198 | -2.52(-4.51%) |
Sep 21, 2018 | 55.38 | 56.09 | 55.12 | 55.72 | 857,926 | +0.47(+0.85%) |
Sep 20, 2018 | 54.30 | 55.45 | 54.10 | 55.25 | 344,014 | +1.28(+2.37%) |
Sep 19, 2018 | 53.74 | 54.12 | 53.37 | 53.97 | 187,604 | +0.31(+0.57%) |
Sep 18, 2018 | 53.25 | 53.93 | 52.80 | 53.66 | 132,174 | +0.63(+1.18%) |
Sep 17, 2018 | 53.95 | 54.12 | 52.78 | 53.03 | 229,880 | -0.92(-1.70%) |
Sep 14, 2018 | 53.78 | 54.37 | 53.78 | 53.95 | 152,222 | +0.14(+0.27%) |
Sep 13, 2018 | 53.59 | 53.84 | 53.18 | 53.80 | 135,590 | +0.25(+0.47%) |
Sep 12, 2018 | 53.03 | 53.79 | 52.66 | 53.55 | 209,266 | +0.67(+1.28%) |
Sep 11, 2018 | 52.63 | 53.24 | 52.44 | 52.88 | 296,760 | +0.21(+0.40%) |
Sep 10, 2018 | 50.90 | 53.07 | 50.85 | 52.67 | 288,453 | +1.83(+3.60%) |
Sep 07, 2018 | 50.49 | 50.91 | 49.97 | 50.84 | 119,329 | +0.03(+0.06%) |
Sep 06, 2018 | 49.70 | 51.11 | 49.46 | 50.81 | 166,524 | +1.12(+2.25%) |
Sep 05, 2018 | 49.48 | 49.95 | 49.19 | 49.69 | 196,517 | +0.12(+0.23%) |
Sep 04, 2018 | 50.28 | 50.47 | 49.26 | 49.57 | 168,025 | -1.17(-2.30%) |
Aug 31, 2018 | 50.74 | 50.74 | 50.74 | 0 | -0.40(-0.79%) | |
Aug 30, 2018 | 51.30 | 51.75 | 50.85 | 51.14 | 92,361 | +0.00(+0.00%) |
Aug 29, 2018 | 50.91 | 51.29 | 50.65 | 51.14 | 182,128 | +0.23(+0.45%) |
Aug 28, 2018 | 51.61 | 51.70 | 50.71 | 50.91 | 141,861 | -0.57(-1.10%) |
Aug 27, 2018 | 51.92 | 52.35 | 51.10 | 51.48 | 162,592 | +0.50(+0.98%) |
Aug 24, 2018 | 50.78 | 51.08 | 50.41 | 50.98 | 134,790 | +0.18(+0.36%) |
Aug 23, 2018 | 51.11 | 51.61 | 50.79 | 50.80 | 200,380 | -0.24(-0.47%) |
Aug 22, 2018 | 50.30 | 51.07 | 50.13 | 51.04 | 206,144 | +0.75(+1.49%) |
Aug 21, 2018 | 50.04 | 50.48 | 49.84 | 50.29 | 219,652 | +0.25(+0.50%) |
Aug 20, 2018 | 49.40 | 50.33 | 48.94 | 50.04 | 182,352 | +0.69(+1.41%) |
Aug 17, 2018 | 49.29 | 49.80 | 48.42 | 49.34 | 137,756 | +0.07(+0.14%) |
Aug 16, 2018 | 48.38 | 49.55 | 48.32 | 49.28 | 160,682 | +0.99(+2.05%) |
Aug 15, 2018 | 47.60 | 48.57 | 47.48 | 48.28 | 256,029 | -0.29(-0.59%) |
Aug 14, 2018 | 49.08 | 49.43 | 48.52 | 48.57 | 155,072 | -0.67(-1.37%) |
Aug 13, 2018 | 49.49 | 49.70 | 48.86 | 49.25 | 167,702 | -0.52(-1.04%) |
Aug 10, 2018 | 51.33 | 51.85 | 49.75 | 49.77 | 157,926 | -1.77(-3.43%) |
Aug 09, 2018 | 49.88 | 52.39 | 49.24 | 51.54 | 449,442 | +3.76(+7.87%) |
Aug 08, 2018 | 47.91 | 47.95 | 44.04 | 47.77 | 860,125 | -2.48(-4.94%) |
Aug 07, 2018 | 51.20 | 51.20 | 50.09 | 50.26 | 210,581 | -1.08(-2.10%) |
Aug 06, 2018 | 51.16 | 51.54 | 50.79 | 51.33 | 180,132 | +0.36(+0.70%) |
Aug 03, 2018 | 51.39 | 51.41 | 50.72 | 50.98 | 134,117 | -0.22(-0.43%) |
Aug 02, 2018 | 51.37 | 51.70 | 50.92 | 51.20 | 177,684 | -0.47(-0.91%) |