Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.66 | 49.73 | 48.60 | 49.16 | 6,567,764 | +0.88(+1.82%) |
Oct 30, 2018 | 48.01 | 48.41 | 47.20 | 48.28 | 6,667,142 | +0.51(+1.07%) |
Oct 29, 2018 | 47.25 | 48.16 | 47.15 | 47.77 | 7,159,015 | +1.29(+2.78%) |
Oct 26, 2018 | 46.60 | 47.00 | 46.14 | 46.48 | 8,930,400 | -0.53(-1.13%) |
Oct 25, 2018 | 46.54 | 47.48 | 46.34 | 47.01 | 5,920,343 | +0.95(+2.06%) |
Oct 24, 2018 | 47.06 | 47.06 | 45.98 | 46.06 | 6,351,587 | -1.04(-2.21%) |
Oct 23, 2018 | 46.27 | 47.40 | 46.11 | 47.10 | 6,189,552 | +0.02(+0.04%) |
Oct 22, 2018 | 48.89 | 49.15 | 47.04 | 47.08 | 6,734,421 | -1.84(-3.76%) |
Oct 19, 2018 | 48.17 | 49.27 | 47.78 | 48.92 | 5,850,900 | +0.64(+1.33%) |
Oct 18, 2018 | 48.60 | 49.60 | 48.13 | 48.28 | 5,202,156 | +0.57(+1.19%) |
Oct 17, 2018 | 46.96 | 48.16 | 46.62 | 47.71 | 5,117,829 | +0.62(+1.32%) |
Oct 16, 2018 | 47.10 | 47.14 | 46.42 | 47.09 | 3,825,580 | +0.30(+0.64%) |
Oct 15, 2018 | 46.91 | 47.27 | 46.62 | 46.79 | 4,365,350 | -0.09(-0.19%) |
Oct 12, 2018 | 48.02 | 48.19 | 45.93 | 46.88 | 5,779,400 | -0.56(-1.18%) |
Oct 11, 2018 | 48.55 | 48.88 | 47.30 | 47.44 | 6,866,753 | -1.29(-2.65%) |
Oct 10, 2018 | 49.65 | 50.16 | 48.70 | 48.73 | 4,094,347 | -0.70(-1.42%) |
Oct 09, 2018 | 49.58 | 49.66 | 49.22 | 49.43 | 3,405,675 | -0.31(-0.62%) |
Oct 08, 2018 | 48.94 | 50.00 | 48.90 | 49.74 | 3,573,774 | +0.75(+1.53%) |
Oct 05, 2018 | 49.58 | 49.85 | 48.90 | 48.99 | 3,223,500 | -0.40(-0.81%) |
Oct 04, 2018 | 48.99 | 50.12 | 48.93 | 49.39 | 4,017,323 | +0.43(+0.88%) |
Oct 03, 2018 | 48.52 | 49.25 | 48.30 | 48.96 | 4,239,385 | +0.69(+1.43%) |
Oct 02, 2018 | 48.29 | 48.58 | 47.85 | 48.27 | 2,997,802 | -0.08(-0.17%) |
Oct 01, 2018 | 48.92 | 49.01 | 48.17 | 48.35 | 2,341,383 | -0.19(-0.39%) |
Sep 28, 2018 | 48.59 | 48.85 | 48.41 | 48.54 | 3,312,200 | -0.36(-0.74%) |
Sep 27, 2018 | 49.75 | 49.75 | 48.86 | 48.90 | 3,251,635 | -0.85(-1.71%) |
Sep 26, 2018 | 50.54 | 50.62 | 49.67 | 49.75 | 2,796,384 | -0.56(-1.11%) |
Sep 25, 2018 | 50.90 | 50.91 | 50.26 | 50.31 | 2,310,585 | -0.37(-0.73%) |
Sep 24, 2018 | 51.36 | 51.42 | 50.64 | 50.68 | 2,643,134 | -0.76(-1.48%) |
Sep 21, 2018 | 51.63 | 51.71 | 51.28 | 51.44 | 4,819,500 | -0.13(-0.25%) |
Sep 20, 2018 | 51.23 | 51.78 | 51.23 | 51.57 | 2,626,211 | +0.60(+1.18%) |
Sep 19, 2018 | 50.18 | 51.17 | 50.02 | 50.97 | 3,382,367 | +0.91(+1.82%) |
Sep 18, 2018 | 50.29 | 50.32 | 49.90 | 50.06 | 2,488,994 | -0.18(-0.36%) |
Sep 17, 2018 | 50.41 | 50.48 | 50.10 | 50.24 | 2,728,024 | +0.03(+0.06%) |
Sep 14, 2018 | 50.02 | 50.31 | 49.92 | 50.21 | 3,821,500 | +0.25(+0.50%) |
Sep 13, 2018 | 50.85 | 50.88 | 49.93 | 49.96 | 3,907,098 | -0.71(-1.40%) |
Sep 12, 2018 | 51.75 | 51.92 | 50.65 | 50.67 | 2,713,759 | -1.20(-2.31%) |
Sep 11, 2018 | 51.65 | 52.16 | 51.65 | 51.87 | 1,402,437 | +0.11(+0.21%) |
Sep 10, 2018 | 52.16 | 52.22 | 51.70 | 51.76 | 1,327,417 | -0.22(-0.42%) |
Sep 07, 2018 | 52.47 | 52.50 | 51.71 | 51.98 | 1,898,800 | -0.27(-0.52%) |
Sep 06, 2018 | 52.40 | 52.48 | 52.11 | 52.25 | 1,932,595 | -0.07(-0.13%) |
Sep 05, 2018 | 52.15 | 52.58 | 52.14 | 52.32 | 2,142,269 | +0.18(+0.35%) |
Sep 04, 2018 | 51.65 | 52.19 | 51.41 | 52.14 | 2,908,780 | +0.48(+0.93%) |
Aug 31, 2018 | 51.66 | 51.66 | 51.66 | 0 | +0.13(+0.25%) | |
Aug 30, 2018 | 51.86 | 52.04 | 51.45 | 51.53 | 1,950,245 | -0.47(-0.90%) |
Aug 29, 2018 | 52.22 | 52.22 | 51.67 | 52.00 | 1,824,294 | -0.12(-0.23%) |
Aug 28, 2018 | 52.38 | 52.41 | 51.97 | 52.12 | 1,504,628 | -0.13(-0.25%) |
Aug 27, 2018 | 51.92 | 52.49 | 51.75 | 52.25 | 2,174,690 | +0.54(+1.04%) |
Aug 24, 2018 | 52.24 | 52.25 | 51.64 | 51.71 | 2,042,700 | -0.30(-0.58%) |
Aug 23, 2018 | 52.63 | 52.70 | 51.87 | 52.01 | 2,278,815 | -0.68(-1.29%) |
Aug 22, 2018 | 52.56 | 52.85 | 52.27 | 52.69 | 1,838,886 | -0.02(-0.04%) |
Aug 21, 2018 | 52.39 | 53.08 | 52.13 | 52.71 | 2,681,703 | +0.42(+0.80%) |
Aug 20, 2018 | 52.40 | 52.56 | 52.14 | 52.29 | 1,982,299 | -0.14(-0.27%) |
Aug 17, 2018 | 52.07 | 52.57 | 52.03 | 52.43 | 2,686,700 | +0.23(+0.44%) |
Aug 16, 2018 | 51.57 | 52.45 | 51.57 | 52.20 | 2,746,638 | +0.87(+1.69%) |
Aug 15, 2018 | 51.48 | 51.73 | 51.10 | 51.33 | 2,347,150 | -0.52(-1.00%) |
Aug 14, 2018 | 50.55 | 52.01 | 50.55 | 51.85 | 3,963,598 | +1.34(+2.65%) |
Aug 13, 2018 | 50.73 | 51.01 | 50.45 | 50.51 | 2,690,088 | -0.24(-0.47%) |
Aug 10, 2018 | 50.56 | 50.93 | 50.37 | 50.75 | 2,589,500 | -0.45(-0.88%) |
Aug 09, 2018 | 51.49 | 51.59 | 51.06 | 51.20 | 2,403,994 | -0.81(-1.56%) |
Aug 08, 2018 | 51.68 | 52.17 | 51.53 | 52.01 | 2,046,823 | +0.30(+0.58%) |
Aug 07, 2018 | 51.57 | 52.10 | 51.57 | 51.71 | 3,027,963 | +0.29(+0.56%) |
Aug 06, 2018 | 51.48 | 51.70 | 50.97 | 51.42 | 2,379,642 | -0.18(-0.35%) |
Aug 03, 2018 | 51.23 | 51.63 | 51.23 | 51.60 | 2,587,300 | +0.28(+0.55%) |
Aug 02, 2018 | 50.89 | 51.49 | 50.64 | 51.32 | 2,542,892 | +0.21(+0.41%) |