Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.80 | 47.26 | 46.76 | 46.79 | 160,504 | +0.52(+1.12%) |
Oct 30, 2018 | 45.30 | 46.31 | 45.08 | 46.27 | 182,735 | +0.80(+1.75%) |
Oct 29, 2018 | 46.39 | 46.70 | 44.78 | 45.47 | 301,940 | -0.44(-0.96%) |
Oct 26, 2018 | 46.27 | 46.64 | 45.52 | 45.91 | 344,375 | -1.45(-3.07%) |
Oct 25, 2018 | 46.49 | 47.59 | 46.40 | 47.37 | 420,259 | +1.38(+3.01%) |
Oct 24, 2018 | 47.79 | 47.83 | 45.99 | 45.99 | 455,790 | -1.80(-3.76%) |
Oct 23, 2018 | 47.30 | 47.95 | 46.86 | 47.78 | 1,431,085 | -0.15(-0.31%) |
Oct 22, 2018 | 47.99 | 48.32 | 47.66 | 47.93 | 208,800 | +0.14(+0.29%) |
Oct 19, 2018 | 48.10 | 48.42 | 47.68 | 47.79 | 104,394 | -0.12(-0.26%) |
Oct 18, 2018 | 48.65 | 48.71 | 47.83 | 47.92 | 129,365 | -0.90(-1.85%) |
Oct 17, 2018 | 48.87 | 48.98 | 48.28 | 48.82 | 221,278 | +0.11(+0.22%) |
Oct 16, 2018 | 47.91 | 48.76 | 47.90 | 48.72 | 160,155 | +1.08(+2.27%) |
Oct 15, 2018 | 47.67 | 47.93 | 47.41 | 47.64 | 123,813 | -0.13(-0.28%) |
Oct 12, 2018 | 47.68 | 47.78 | 47.01 | 47.77 | 209,204 | +1.16(+2.50%) |
Oct 11, 2018 | 47.13 | 47.47 | 46.26 | 46.61 | 514,297 | -0.81(-1.70%) |
Oct 10, 2018 | 49.05 | 49.05 | 47.38 | 47.41 | 274,223 | -1.68(-3.43%) |
Oct 09, 2018 | 49.01 | 49.52 | 49.01 | 49.10 | 83,103 | +0.05(+0.10%) |
Oct 08, 2018 | 48.75 | 49.15 | 48.49 | 49.05 | 346,110 | +0.13(+0.26%) |
Oct 05, 2018 | 49.49 | 49.60 | 48.58 | 48.92 | 695,822 | -0.58(-1.18%) |
Oct 04, 2018 | 50.05 | 50.13 | 49.27 | 49.50 | 200,524 | -0.64(-1.28%) |
Oct 03, 2018 | 50.54 | 50.54 | 50.11 | 50.15 | 206,546 | -0.20(-0.39%) |
Oct 02, 2018 | 50.70 | 50.78 | 50.29 | 50.34 | 87,212 | -0.43(-0.84%) |
Oct 01, 2018 | 51.25 | 51.25 | 50.72 | 50.77 | 499,228 | -0.14(-0.27%) |
Sep 28, 2018 | 50.87 | 51.10 | 50.86 | 50.91 | 233,327 | -0.03(-0.07%) |
Sep 27, 2018 | 50.78 | 51.07 | 50.78 | 50.94 | 41,183 | +0.22(+0.44%) |
Sep 26, 2018 | 50.61 | 51.10 | 50.61 | 50.72 | 79,069 | +0.19(+0.38%) |
Sep 25, 2018 | 50.42 | 50.55 | 50.33 | 50.53 | 132,356 | +0.26(+0.52%) |
Sep 24, 2018 | 50.27 | 50.30 | 50.03 | 50.27 | 65,111 | -0.27(-0.53%) |
Sep 21, 2018 | 50.88 | 50.88 | 50.50 | 50.54 | 60,014 | -0.09(-0.18%) |
Sep 20, 2018 | 50.52 | 50.71 | 50.49 | 50.63 | 59,109 | +0.32(+0.64%) |
Sep 19, 2018 | 50.40 | 50.40 | 50.20 | 50.31 | 45,277 | -0.04(-0.09%) |
Sep 18, 2018 | 49.81 | 50.40 | 49.81 | 50.35 | 75,668 | +0.60(+1.20%) |
Sep 17, 2018 | 50.26 | 50.26 | 49.74 | 49.75 | 37,613 | -0.60(-1.20%) |
Sep 14, 2018 | 50.63 | 50.63 | 50.22 | 50.35 | 68,349 | -0.20(-0.39%) |
Sep 13, 2018 | 50.64 | 50.76 | 50.50 | 50.55 | 66,265 | +0.02(+0.04%) |
Sep 12, 2018 | 50.42 | 50.55 | 50.27 | 50.53 | 118,453 | +0.06(+0.12%) |
Sep 11, 2018 | 50.04 | 50.50 | 49.97 | 50.47 | 169,773 | +0.32(+0.65%) |
Sep 10, 2018 | 50.29 | 50.29 | 50.03 | 50.14 | 46,886 | +0.17(+0.34%) |
Sep 07, 2018 | 49.63 | 50.25 | 49.63 | 49.97 | 91,688 | +0.10(+0.21%) |
Sep 06, 2018 | 50.16 | 50.20 | 49.67 | 49.87 | 55,717 | -0.18(-0.36%) |
Sep 05, 2018 | 50.50 | 50.50 | 50.02 | 50.05 | 76,355 | -0.56(-1.11%) |
Sep 04, 2018 | 50.44 | 50.65 | 50.26 | 50.62 | 156,754 | +0.21(+0.41%) |
Aug 31, 2018 | 50.41 | 50.41 | 50.41 | 0 | +0.24(+0.47%) | |
Aug 30, 2018 | 50.18 | 50.39 | 50.04 | 50.17 | 50,966 | -0.15(-0.29%) |
Aug 29, 2018 | 49.95 | 50.33 | 49.90 | 50.32 | 93,572 | +0.50(+1.00%) |
Aug 28, 2018 | 49.84 | 49.89 | 49.71 | 49.82 | 34,595 | +0.12(+0.24%) |
Aug 27, 2018 | 49.74 | 49.81 | 49.65 | 49.70 | 62,106 | +0.20(+0.41%) |
Aug 24, 2018 | 49.33 | 49.58 | 49.33 | 49.50 | 52,095 | +0.30(+0.60%) |
Aug 23, 2018 | 49.32 | 49.46 | 49.19 | 49.20 | 253,843 | -0.11(-0.23%) |
Aug 22, 2018 | 49.24 | 49.48 | 49.23 | 49.31 | 71,008 | +0.09(+0.18%) |
Aug 21, 2018 | 48.99 | 49.36 | 48.99 | 49.22 | 99,086 | +0.30(+0.61%) |
Aug 20, 2018 | 48.74 | 48.92 | 48.65 | 48.92 | 177,775 | +0.31(+0.64%) |
Aug 17, 2018 | 48.45 | 48.68 | 48.32 | 48.61 | 65,432 | +0.05(+0.09%) |
Aug 16, 2018 | 48.68 | 48.78 | 48.52 | 48.57 | 135,382 | +0.38(+0.79%) |
Aug 15, 2018 | 48.41 | 48.41 | 47.93 | 48.19 | 93,584 | -0.51(-1.04%) |
Aug 14, 2018 | 48.37 | 48.75 | 48.37 | 48.70 | 46,140 | +0.52(+1.08%) |
Aug 13, 2018 | 48.39 | 48.51 | 48.16 | 48.18 | 84,711 | -0.13(-0.28%) |
Aug 10, 2018 | 48.36 | 48.51 | 48.23 | 48.31 | 211,717 | -0.29(-0.60%) |
Aug 09, 2018 | 48.49 | 48.75 | 48.49 | 48.61 | 112,993 | +0.10(+0.21%) |
Aug 08, 2018 | 48.43 | 48.53 | 48.31 | 48.50 | 98,811 | +0.08(+0.16%) |
Aug 07, 2018 | 48.35 | 48.50 | 48.33 | 48.43 | 95,406 | +0.21(+0.43%) |
Aug 06, 2018 | 47.89 | 48.25 | 47.88 | 48.22 | 45,256 | +0.34(+0.71%) |
Aug 03, 2018 | 47.83 | 47.93 | 47.76 | 47.88 | 60,431 | +0.16(+0.34%) |
Aug 02, 2018 | 47.14 | 47.76 | 47.12 | 47.72 | 136,524 | +0.30(+0.64%) |