Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.03 | 47.89 | 45.17 | 45.28 | 51,559 | -1.29(-2.77%) |
Oct 30, 2018 | 45.36 | 46.86 | 45.36 | 46.57 | 45,795 | +1.27(+2.80%) |
Oct 29, 2018 | 44.69 | 45.59 | 44.42 | 45.30 | 64,311 | +1.06(+2.40%) |
Oct 26, 2018 | 43.11 | 44.58 | 43.00 | 44.24 | 75,200 | +0.48(+1.10%) |
Oct 25, 2018 | 42.23 | 44.17 | 42.23 | 43.76 | 76,907 | +1.69(+4.02%) |
Oct 24, 2018 | 44.04 | 44.56 | 42.00 | 42.07 | 72,153 | -2.04(-4.62%) |
Oct 23, 2018 | 45.02 | 45.15 | 43.89 | 44.11 | 69,345 | -1.40(-3.08%) |
Oct 22, 2018 | 45.67 | 46.18 | 45.28 | 45.51 | 50,204 | +0.03(+0.07%) |
Oct 19, 2018 | 46.08 | 46.50 | 44.30 | 45.48 | 63,700 | -0.68(-1.47%) |
Oct 18, 2018 | 46.64 | 47.05 | 45.78 | 46.16 | 43,681 | -0.69(-1.47%) |
Oct 17, 2018 | 46.39 | 46.98 | 45.35 | 46.85 | 91,076 | +0.33(+0.71%) |
Oct 16, 2018 | 45.07 | 46.60 | 44.86 | 46.52 | 48,942 | +1.63(+3.63%) |
Oct 15, 2018 | 44.78 | 45.57 | 44.07 | 44.89 | 62,953 | +0.10(+0.22%) |
Oct 12, 2018 | 45.97 | 46.29 | 44.79 | 44.79 | 94,900 | -0.86(-1.88%) |
Oct 11, 2018 | 45.51 | 46.92 | 45.51 | 45.65 | 138,725 | -0.31(-0.67%) |
Oct 10, 2018 | 46.44 | 46.64 | 45.20 | 45.96 | 114,370 | -0.50(-1.08%) |
Oct 09, 2018 | 46.37 | 46.73 | 46.01 | 46.46 | 59,163 | -0.12(-0.26%) |
Oct 08, 2018 | 48.00 | 48.51 | 46.58 | 46.58 | 73,180 | -1.42(-2.96%) |
Oct 05, 2018 | 48.62 | 49.11 | 47.57 | 48.00 | 57,700 | -0.62(-1.28%) |
Oct 04, 2018 | 47.99 | 49.12 | 47.99 | 48.62 | 67,778 | -0.18(-0.37%) |
Oct 03, 2018 | 47.78 | 49.09 | 47.77 | 48.80 | 105,918 | +1.12(+2.35%) |
Oct 02, 2018 | 48.37 | 48.58 | 47.63 | 47.68 | 65,000 | -0.83(-1.71%) |
Oct 01, 2018 | 48.48 | 49.28 | 48.28 | 48.51 | 99,060 | +0.19(+0.39%) |
Sep 28, 2018 | 48.27 | 48.70 | 48.06 | 48.32 | 57,900 | -0.09(-0.19%) |
Sep 27, 2018 | 48.79 | 49.03 | 48.39 | 48.41 | 60,246 | -0.42(-0.86%) |
Sep 26, 2018 | 49.05 | 49.34 | 48.53 | 48.83 | 83,174 | -0.23(-0.47%) |
Sep 25, 2018 | 48.91 | 49.59 | 48.26 | 49.06 | 111,726 | +0.27(+0.55%) |
Sep 24, 2018 | 48.96 | 49.24 | 48.05 | 48.79 | 294,815 | +0.32(+0.66%) |
Sep 21, 2018 | 51.57 | 52.99 | 48.34 | 48.47 | 559,500 | -3.08(-5.97%) |
Sep 20, 2018 | 52.12 | 52.59 | 51.10 | 51.55 | 173,202 | -0.41(-0.79%) |
Sep 19, 2018 | 51.77 | 53.92 | 51.24 | 51.96 | 142,566 | +0.43(+0.83%) |
Sep 18, 2018 | 52.15 | 52.64 | 51.02 | 51.53 | 86,013 | -0.53(-1.02%) |
Sep 17, 2018 | 55.06 | 55.06 | 51.94 | 52.06 | 62,092 | -3.01(-5.47%) |
Sep 14, 2018 | 53.48 | 55.44 | 53.25 | 55.07 | 60,000 | +1.55(+2.90%) |
Sep 13, 2018 | 53.63 | 54.55 | 53.13 | 53.52 | 40,756 | -0.09(-0.18%) |
Sep 12, 2018 | 55.16 | 55.71 | 53.49 | 53.62 | 38,076 | -1.70(-3.06%) |
Sep 11, 2018 | 55.98 | 56.06 | 55.02 | 55.31 | 31,243 | -0.67(-1.20%) |
Sep 10, 2018 | 55.18 | 56.26 | 54.35 | 55.98 | 72,938 | +1.08(+1.97%) |
Sep 07, 2018 | 54.07 | 55.01 | 53.79 | 54.90 | 79,000 | +0.82(+1.52%) |
Sep 06, 2018 | 56.17 | 56.18 | 54.07 | 54.08 | 35,034 | -2.02(-3.60%) |
Sep 05, 2018 | 55.81 | 56.21 | 54.35 | 56.10 | 36,621 | +0.14(+0.25%) |
Sep 04, 2018 | 55.57 | 56.03 | 54.66 | 55.96 | 25,682 | +0.20(+0.36%) |
Aug 31, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.50(-0.89%) | |
Aug 30, 2018 | 55.97 | 56.66 | 55.52 | 56.26 | 37,639 | +0.21(+0.37%) |
Aug 29, 2018 | 56.22 | 56.39 | 55.86 | 56.05 | 24,072 | -0.15(-0.27%) |
Aug 28, 2018 | 56.09 | 56.41 | 55.76 | 56.20 | 23,440 | +0.11(+0.20%) |
Aug 27, 2018 | 56.82 | 57.00 | 55.97 | 56.09 | 26,833 | -0.41(-0.73%) |
Aug 24, 2018 | 55.98 | 56.81 | 55.98 | 56.50 | 51,500 | +0.56(+1.00%) |
Aug 23, 2018 | 55.74 | 56.12 | 55.30 | 55.94 | 47,625 | +0.21(+0.38%) |
Aug 22, 2018 | 55.13 | 55.88 | 55.13 | 55.73 | 43,552 | +0.48(+0.87%) |
Aug 21, 2018 | 54.70 | 55.40 | 54.44 | 55.25 | 59,822 | +0.45(+0.82%) |
Aug 20, 2018 | 55.42 | 55.42 | 54.66 | 54.80 | 43,786 | -0.48(-0.87%) |
Aug 17, 2018 | 54.91 | 55.84 | 54.91 | 55.28 | 75,200 | +0.19(+0.34%) |
Aug 16, 2018 | 54.39 | 55.41 | 54.39 | 55.09 | 34,784 | +0.50(+0.92%) |
Aug 15, 2018 | 55.41 | 55.99 | 54.50 | 54.59 | 29,172 | -0.98(-1.76%) |
Aug 14, 2018 | 55.15 | 55.91 | 55.15 | 55.57 | 24,547 | +0.47(+0.85%) |
Aug 13, 2018 | 54.84 | 55.48 | 54.80 | 55.10 | 26,658 | +0.25(+0.46%) |
Aug 10, 2018 | 55.11 | 55.86 | 54.74 | 54.85 | 35,900 | -0.55(-0.99%) |
Aug 09, 2018 | 55.31 | 56.40 | 55.31 | 55.40 | 22,890 | -0.07(-0.13%) |
Aug 08, 2018 | 55.32 | 56.15 | 53.31 | 55.47 | 61,556 | +0.11(+0.20%) |
Aug 07, 2018 | 57.00 | 57.00 | 54.51 | 55.36 | 45,068 | -0.14(-0.25%) |
Aug 06, 2018 | 55.32 | 56.04 | 54.80 | 55.50 | 38,233 | +0.16(+0.29%) |
Aug 03, 2018 | 56.61 | 56.73 | 54.83 | 55.34 | 43,400 | -1.11(-1.97%) |
Aug 02, 2018 | 54.24 | 56.70 | 54.06 | 56.45 | 84,922 | +2.02(+3.71%) |