Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.00 | 55.30 | 46.77 | 54.49 | 440,336 | +7.69(+16.43%) |
Oct 30, 2018 | 45.67 | 46.93 | 45.67 | 46.80 | 108,467 | +1.25(+2.74%) |
Oct 29, 2018 | 46.73 | 46.96 | 45.04 | 45.55 | 55,892 | -0.67(-1.45%) |
Oct 26, 2018 | 46.36 | 47.26 | 45.98 | 46.22 | 68,100 | -0.65(-1.39%) |
Oct 25, 2018 | 46.44 | 47.19 | 46.44 | 46.87 | 65,572 | +0.69(+1.49%) |
Oct 24, 2018 | 48.44 | 48.70 | 46.11 | 46.18 | 115,015 | -2.15(-4.45%) |
Oct 23, 2018 | 48.32 | 49.34 | 47.75 | 48.33 | 201,610 | -0.51(-1.04%) |
Oct 22, 2018 | 46.27 | 48.92 | 46.27 | 48.84 | 147,844 | +2.56(+5.53%) |
Oct 19, 2018 | 45.93 | 46.39 | 45.93 | 46.28 | 74,500 | +0.52(+1.14%) |
Oct 18, 2018 | 47.63 | 48.20 | 45.70 | 45.76 | 76,416 | -2.09(-4.37%) |
Oct 17, 2018 | 47.41 | 47.99 | 46.00 | 47.85 | 97,743 | +0.29(+0.61%) |
Oct 16, 2018 | 46.29 | 47.71 | 45.96 | 47.56 | 65,594 | +1.49(+3.23%) |
Oct 15, 2018 | 46.43 | 46.66 | 45.96 | 46.07 | 101,489 | -0.36(-0.78%) |
Oct 12, 2018 | 48.84 | 49.08 | 46.30 | 46.43 | 162,100 | -1.86(-3.85%) |
Oct 11, 2018 | 49.91 | 49.98 | 48.17 | 48.29 | 240,963 | -1.80(-3.59%) |
Oct 10, 2018 | 50.31 | 51.70 | 49.53 | 50.09 | 472,658 | -0.19(-0.38%) |
Oct 09, 2018 | 49.70 | 50.95 | 49.70 | 50.28 | 136,513 | +0.57(+1.15%) |
Oct 08, 2018 | 48.63 | 50.42 | 48.58 | 49.71 | 235,069 | +1.16(+2.39%) |
Oct 05, 2018 | 48.50 | 49.38 | 48.17 | 48.55 | 180,400 | +0.05(+0.10%) |
Oct 04, 2018 | 48.42 | 48.69 | 48.05 | 48.50 | 123,622 | +0.07(+0.14%) |
Oct 03, 2018 | 49.10 | 49.48 | 48.35 | 48.43 | 65,831 | -0.57(-1.16%) |
Oct 02, 2018 | 49.14 | 49.22 | 48.59 | 49.00 | 42,941 | -0.11(-0.22%) |
Oct 01, 2018 | 49.55 | 49.64 | 48.74 | 49.11 | 87,691 | -0.29(-0.59%) |
Sep 28, 2018 | 48.70 | 49.50 | 48.45 | 49.40 | 107,100 | +0.65(+1.33%) |
Sep 27, 2018 | 48.80 | 49.10 | 48.05 | 48.75 | 62,555 | -0.05(-0.10%) |
Sep 26, 2018 | 48.75 | 49.25 | 48.20 | 48.80 | 72,921 | +0.35(+0.72%) |
Sep 25, 2018 | 50.00 | 50.41 | 48.45 | 48.45 | 80,828 | -1.50(-3.00%) |
Sep 24, 2018 | 49.85 | 50.30 | 49.05 | 49.95 | 195,979 | +0.20(+0.40%) |
Sep 21, 2018 | 49.50 | 50.10 | 47.98 | 49.75 | 220,500 | +0.25(+0.51%) |
Sep 20, 2018 | 49.25 | 49.60 | 48.90 | 49.50 | 54,921 | +0.50(+1.02%) |
Sep 19, 2018 | 50.25 | 50.35 | 48.85 | 49.00 | 130,893 | -0.90(-1.80%) |
Sep 18, 2018 | 49.00 | 50.05 | 48.90 | 49.90 | 118,370 | +1.00(+2.04%) |
Sep 17, 2018 | 48.35 | 49.50 | 48.05 | 48.90 | 126,879 | +0.70(+1.45%) |
Sep 14, 2018 | 47.80 | 48.40 | 47.56 | 48.20 | 63,900 | +0.35(+0.73%) |
Sep 13, 2018 | 47.90 | 48.10 | 47.40 | 47.85 | 69,788 | +0.10(+0.21%) |
Sep 12, 2018 | 48.05 | 48.25 | 47.45 | 47.75 | 40,974 | -0.40(-0.83%) |
Sep 11, 2018 | 48.65 | 48.90 | 47.95 | 48.15 | 47,294 | -0.65(-1.33%) |
Sep 10, 2018 | 48.85 | 49.05 | 48.40 | 48.80 | 79,011 | +0.00(+0.00%) |
Sep 07, 2018 | 49.10 | 49.62 | 48.60 | 48.80 | 55,100 | -0.40(-0.81%) |
Sep 06, 2018 | 49.00 | 49.45 | 48.55 | 49.20 | 53,472 | +0.25(+0.51%) |
Sep 05, 2018 | 49.60 | 49.75 | 48.70 | 48.95 | 102,464 | -0.75(-1.51%) |
Sep 04, 2018 | 49.45 | 50.10 | 48.85 | 49.70 | 54,510 | +0.20(+0.40%) |
Aug 31, 2018 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 48.40 | 49.55 | 48.30 | 49.50 | 79,399 | +1.15(+2.38%) |
Aug 29, 2018 | 49.85 | 49.85 | 48.10 | 48.35 | 130,263 | -1.35(-2.72%) |
Aug 28, 2018 | 50.00 | 50.40 | 48.95 | 49.70 | 133,413 | +0.95(+1.95%) |
Aug 27, 2018 | 48.45 | 48.95 | 48.40 | 48.75 | 71,274 | +0.30(+0.62%) |
Aug 24, 2018 | 48.45 | 48.70 | 48.25 | 48.45 | 60,000 | -0.05(-0.10%) |
Aug 23, 2018 | 48.10 | 48.75 | 48.10 | 48.50 | 52,973 | +0.25(+0.52%) |
Aug 22, 2018 | 47.90 | 48.30 | 47.85 | 48.25 | 59,303 | +0.30(+0.63%) |
Aug 21, 2018 | 47.55 | 48.15 | 47.50 | 47.95 | 96,151 | +0.40(+0.84%) |
Aug 20, 2018 | 47.55 | 47.85 | 47.15 | 47.55 | 90,510 | +0.10(+0.21%) |
Aug 17, 2018 | 47.25 | 47.65 | 46.90 | 47.45 | 59,900 | +0.10(+0.21%) |
Aug 16, 2018 | 47.55 | 47.60 | 46.85 | 47.35 | 66,435 | +0.05(+0.11%) |
Aug 15, 2018 | 48.00 | 48.27 | 47.05 | 47.30 | 97,191 | -0.70(-1.46%) |
Aug 14, 2018 | 47.65 | 48.40 | 47.65 | 48.00 | 100,651 | +0.20(+0.42%) |
Aug 13, 2018 | 48.00 | 48.55 | 47.45 | 47.80 | 116,334 | -0.25(-0.52%) |
Aug 10, 2018 | 48.10 | 48.55 | 47.58 | 48.05 | 143,100 | -0.15(-0.31%) |
Aug 09, 2018 | 47.75 | 48.45 | 47.75 | 48.20 | 69,727 | +0.45(+0.94%) |
Aug 08, 2018 | 47.50 | 47.90 | 46.85 | 47.75 | 160,335 | +0.20(+0.42%) |
Aug 07, 2018 | 47.00 | 47.65 | 46.75 | 47.55 | 136,783 | +0.55(+1.17%) |
Aug 06, 2018 | 46.10 | 47.45 | 46.10 | 47.00 | 135,088 | +0.60(+1.29%) |
Aug 03, 2018 | 45.05 | 46.45 | 44.80 | 46.40 | 206,800 | +1.35(+3.00%) |
Aug 02, 2018 | 45.35 | 46.02 | 44.60 | 45.05 | 376,931 | -0.45(-0.99%) |