Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.84 | 50.84 | 49.39 | 50.37 | 1,112,841 | -0.47(-0.92%) |
Oct 30, 2018 | 49.82 | 51.73 | 49.79 | 50.84 | 1,607,433 | +1.23(+2.48%) |
Oct 29, 2018 | 49.20 | 49.80 | 49.20 | 49.61 | 709,954 | +0.79(+1.61%) |
Oct 26, 2018 | 49.82 | 50.02 | 48.54 | 48.82 | 629,064 | -1.22(-2.45%) |
Oct 25, 2018 | 49.80 | 50.21 | 49.36 | 50.04 | 575,868 | +0.31(+0.62%) |
Oct 24, 2018 | 49.16 | 50.08 | 49.05 | 49.74 | 1,020,734 | +0.61(+1.25%) |
Oct 23, 2018 | 48.90 | 49.55 | 48.53 | 49.13 | 572,191 | -0.02(-0.04%) |
Oct 22, 2018 | 49.86 | 50.10 | 49.07 | 49.15 | 393,577 | -0.48(-0.97%) |
Oct 19, 2018 | 49.63 | 49.87 | 49.49 | 49.63 | 776,144 | +0.12(+0.24%) |
Oct 18, 2018 | 49.74 | 50.00 | 49.42 | 49.51 | 877,411 | -0.20(-0.40%) |
Oct 17, 2018 | 49.93 | 50.10 | 49.38 | 49.71 | 464,463 | -0.19(-0.38%) |
Oct 16, 2018 | 49.00 | 50.11 | 48.50 | 49.90 | 340,724 | +1.13(+2.32%) |
Oct 15, 2018 | 48.21 | 49.26 | 48.18 | 48.77 | 413,609 | +0.56(+1.16%) |
Oct 12, 2018 | 48.83 | 48.95 | 47.93 | 48.21 | 689,982 | -0.41(-0.84%) |
Oct 11, 2018 | 49.74 | 50.19 | 48.58 | 48.61 | 1,168,974 | -1.06(-2.13%) |
Oct 10, 2018 | 49.84 | 50.62 | 49.64 | 49.67 | 1,032,895 | -0.15(-0.29%) |
Oct 09, 2018 | 49.74 | 50.07 | 49.34 | 49.82 | 719,447 | +0.12(+0.25%) |
Oct 08, 2018 | 49.33 | 50.00 | 49.22 | 49.69 | 873,232 | +0.37(+0.75%) |
Oct 05, 2018 | 48.99 | 49.67 | 48.91 | 49.32 | 404,604 | +0.34(+0.68%) |
Oct 04, 2018 | 48.81 | 49.11 | 48.43 | 48.99 | 549,012 | -0.16(-0.33%) |
Oct 03, 2018 | 49.24 | 49.64 | 48.79 | 49.15 | 474,231 | -0.15(-0.31%) |
Oct 02, 2018 | 49.27 | 49.45 | 48.88 | 49.30 | 471,952 | +0.05(+0.10%) |
Oct 01, 2018 | 49.93 | 49.95 | 49.10 | 49.25 | 639,751 | -0.61(-1.23%) |
Sep 28, 2018 | 48.94 | 49.87 | 48.94 | 49.86 | 658,700 | +0.94(+1.92%) |
Sep 27, 2018 | 48.72 | 49.25 | 48.56 | 48.92 | 474,904 | +0.46(+0.95%) |
Sep 26, 2018 | 49.06 | 49.28 | 48.40 | 48.46 | 582,470 | -0.59(-1.20%) |
Sep 25, 2018 | 49.07 | 49.30 | 48.80 | 49.05 | 456,627 | +0.09(+0.18%) |
Sep 24, 2018 | 49.98 | 50.02 | 48.71 | 48.96 | 748,168 | -1.01(-2.02%) |
Sep 21, 2018 | 50.03 | 50.44 | 49.72 | 49.97 | 3,004,961 | +0.04(+0.07%) |
Sep 20, 2018 | 49.18 | 50.03 | 49.08 | 49.93 | 621,307 | +0.72(+1.46%) |
Sep 19, 2018 | 50.06 | 50.19 | 49.09 | 49.22 | 547,032 | -0.87(-1.74%) |
Sep 18, 2018 | 50.48 | 50.67 | 49.77 | 50.09 | 620,821 | -0.25(-0.50%) |
Sep 17, 2018 | 50.90 | 51.21 | 50.11 | 50.34 | 739,935 | -0.64(-1.25%) |
Sep 14, 2018 | 50.87 | 51.08 | 50.33 | 50.98 | 790,140 | +0.01(+0.01%) |
Sep 13, 2018 | 50.69 | 51.37 | 50.69 | 50.97 | 605,119 | +0.34(+0.67%) |
Sep 12, 2018 | 50.55 | 50.69 | 50.22 | 50.63 | 591,689 | +0.18(+0.36%) |
Sep 11, 2018 | 50.76 | 51.13 | 50.38 | 50.45 | 555,822 | -0.51(-1.01%) |
Sep 10, 2018 | 50.75 | 51.16 | 50.57 | 50.96 | 614,150 | +0.59(+1.17%) |
Sep 07, 2018 | 50.75 | 50.89 | 50.32 | 50.38 | 455,351 | -0.62(-1.22%) |
Sep 06, 2018 | 50.94 | 51.29 | 50.77 | 51.00 | 337,685 | +0.18(+0.36%) |
Sep 05, 2018 | 50.50 | 51.14 | 50.43 | 50.82 | 636,603 | +0.22(+0.44%) |
Sep 04, 2018 | 50.77 | 51.17 | 50.34 | 50.59 | 477,294 | -0.28(-0.56%) |
Aug 31, 2018 | 50.88 | 50.88 | 50.88 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.71 | 50.98 | 50.40 | 50.54 | 507,508 | -0.09(-0.17%) |
Aug 29, 2018 | 50.41 | 50.71 | 50.23 | 50.63 | 390,598 | +0.32(+0.63%) |
Aug 28, 2018 | 49.97 | 50.33 | 49.71 | 50.31 | 453,727 | +0.42(+0.84%) |
Aug 27, 2018 | 50.27 | 50.32 | 49.73 | 49.89 | 549,815 | -0.19(-0.39%) |
Aug 24, 2018 | 49.92 | 50.11 | 49.92 | 50.09 | 325,838 | +0.04(+0.07%) |
Aug 23, 2018 | 50.08 | 50.17 | 49.77 | 50.05 | 248,204 | +0.00(+0.00%) |
Aug 22, 2018 | 50.41 | 50.41 | 49.88 | 50.05 | 339,326 | -0.35(-0.70%) |
Aug 21, 2018 | 50.49 | 50.54 | 50.14 | 50.41 | 428,858 | -0.01(-0.01%) |
Aug 20, 2018 | 50.82 | 50.92 | 50.28 | 50.41 | 525,851 | -0.29(-0.57%) |
Aug 17, 2018 | 50.23 | 50.83 | 50.10 | 50.70 | 414,438 | +0.41(+0.82%) |
Aug 16, 2018 | 49.81 | 50.34 | 49.69 | 50.29 | 434,598 | +0.46(+0.93%) |
Aug 15, 2018 | 49.33 | 49.93 | 49.29 | 49.83 | 359,676 | +0.54(+1.10%) |
Aug 14, 2018 | 48.92 | 49.54 | 48.83 | 49.29 | 287,798 | +0.53(+1.08%) |
Aug 13, 2018 | 48.80 | 48.98 | 48.69 | 48.76 | 316,068 | +0.01(+0.01%) |
Aug 10, 2018 | 48.98 | 49.33 | 48.62 | 48.75 | 251,658 | -0.15(-0.31%) |
Aug 09, 2018 | 48.70 | 49.05 | 48.69 | 48.91 | 378,528 | +0.23(+0.47%) |
Aug 08, 2018 | 48.95 | 48.99 | 48.59 | 48.67 | 325,634 | -0.23(-0.47%) |
Aug 07, 2018 | 49.50 | 49.64 | 48.62 | 48.91 | 655,640 | -0.66(-1.34%) |
Aug 06, 2018 | 49.66 | 49.98 | 49.42 | 49.57 | 665,956 | -0.06(-0.12%) |
Aug 03, 2018 | 49.16 | 49.76 | 49.10 | 49.63 | 548,794 | +0.56(+1.13%) |
Aug 02, 2018 | 48.03 | 49.31 | 48.03 | 49.07 | 919,397 | +1.05(+2.18%) |