Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.09 | 48.71 | 47.55 | 47.56 | 501,547 | +0.15(+0.32%) |
Oct 30, 2018 | 46.54 | 47.84 | 46.21 | 47.41 | 409,863 | +0.86(+1.85%) |
Oct 29, 2018 | 47.98 | 48.80 | 45.77 | 46.55 | 377,693 | -0.83(-1.75%) |
Oct 26, 2018 | 47.23 | 47.86 | 46.40 | 47.38 | 263,300 | -0.39(-0.82%) |
Oct 25, 2018 | 45.72 | 48.32 | 45.01 | 47.77 | 367,483 | +1.99(+4.35%) |
Oct 24, 2018 | 47.42 | 48.14 | 45.60 | 45.78 | 503,219 | -1.56(-3.30%) |
Oct 23, 2018 | 47.89 | 48.11 | 46.40 | 47.34 | 516,594 | -1.00(-2.07%) |
Oct 22, 2018 | 48.41 | 49.03 | 47.69 | 48.34 | 341,151 | +0.14(+0.29%) |
Oct 19, 2018 | 47.90 | 48.79 | 47.90 | 48.20 | 405,800 | +0.29(+0.61%) |
Oct 18, 2018 | 48.80 | 49.47 | 47.69 | 47.91 | 365,712 | -0.67(-1.38%) |
Oct 17, 2018 | 48.39 | 48.69 | 46.91 | 48.58 | 510,120 | +0.27(+0.56%) |
Oct 16, 2018 | 46.72 | 48.48 | 45.99 | 48.31 | 576,656 | +1.64(+3.51%) |
Oct 15, 2018 | 47.42 | 47.70 | 46.20 | 46.67 | 434,994 | -0.76(-1.60%) |
Oct 12, 2018 | 48.70 | 48.80 | 46.81 | 47.43 | 423,800 | -0.17(-0.36%) |
Oct 11, 2018 | 46.12 | 48.39 | 46.08 | 47.60 | 1,050,911 | +1.10(+2.37%) |
Oct 10, 2018 | 47.16 | 47.58 | 46.09 | 46.50 | 537,799 | -0.67(-1.42%) |
Oct 09, 2018 | 46.82 | 47.87 | 46.59 | 47.17 | 399,852 | +0.18(+0.38%) |
Oct 08, 2018 | 47.87 | 48.19 | 46.51 | 46.99 | 315,857 | -1.02(-2.12%) |
Oct 05, 2018 | 48.46 | 49.21 | 47.63 | 48.01 | 387,100 | +0.06(+0.13%) |
Oct 04, 2018 | 49.49 | 49.49 | 47.61 | 47.95 | 911,965 | -1.56(-3.15%) |
Oct 03, 2018 | 49.07 | 49.66 | 47.81 | 49.51 | 306,865 | +0.86(+1.77%) |
Oct 02, 2018 | 49.18 | 49.48 | 47.64 | 48.65 | 506,147 | -0.44(-0.90%) |
Oct 01, 2018 | 50.78 | 51.38 | 48.94 | 49.09 | 418,641 | -1.26(-2.50%) |
Sep 28, 2018 | 50.05 | 50.90 | 49.51 | 50.35 | 518,900 | +0.40(+0.80%) |
Sep 27, 2018 | 49.65 | 50.45 | 49.10 | 49.95 | 323,250 | +0.45(+0.91%) |
Sep 26, 2018 | 49.55 | 50.25 | 48.45 | 49.50 | 585,514 | +0.15(+0.30%) |
Sep 25, 2018 | 49.65 | 50.35 | 48.80 | 49.35 | 405,961 | -0.15(-0.30%) |
Sep 24, 2018 | 48.90 | 49.85 | 48.55 | 49.50 | 401,084 | +0.60(+1.23%) |
Sep 21, 2018 | 50.25 | 50.50 | 48.55 | 48.90 | 1,025,700 | -1.00(-2.00%) |
Sep 20, 2018 | 47.95 | 50.35 | 47.90 | 49.90 | 793,218 | +2.00(+4.18%) |
Sep 19, 2018 | 46.75 | 48.20 | 46.35 | 47.90 | 589,982 | +1.00(+2.13%) |
Sep 18, 2018 | 46.60 | 48.25 | 45.91 | 46.90 | 648,175 | +0.90(+1.96%) |
Sep 17, 2018 | 47.70 | 47.80 | 45.85 | 46.00 | 444,830 | -2.05(-4.27%) |
Sep 14, 2018 | 48.65 | 48.80 | 46.70 | 48.05 | 595,600 | -0.80(-1.64%) |
Sep 13, 2018 | 49.30 | 49.55 | 48.10 | 48.85 | 414,408 | -0.30(-0.61%) |
Sep 12, 2018 | 48.90 | 49.50 | 47.75 | 49.15 | 537,329 | +0.35(+0.72%) |
Sep 11, 2018 | 47.60 | 49.25 | 47.20 | 48.80 | 581,057 | +0.95(+1.99%) |
Sep 10, 2018 | 48.35 | 49.00 | 47.30 | 47.85 | 1,256,194 | -0.35(-0.73%) |
Sep 07, 2018 | 45.85 | 48.27 | 45.80 | 48.20 | 879,300 | +2.40(+5.24%) |
Sep 06, 2018 | 45.50 | 46.17 | 45.10 | 45.80 | 836,088 | +0.50(+1.10%) |
Sep 05, 2018 | 43.90 | 45.80 | 43.60 | 45.30 | 1,018,437 | +1.35(+3.07%) |
Sep 04, 2018 | 43.95 | 44.18 | 43.00 | 43.95 | 750,009 | -0.35(-0.79%) |
Aug 31, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.80(+1.84%) | |
Aug 30, 2018 | 45.15 | 45.25 | 43.35 | 43.50 | 632,212 | -1.95(-4.29%) |
Aug 29, 2018 | 45.15 | 45.75 | 44.15 | 45.45 | 400,273 | +0.50(+1.11%) |
Aug 28, 2018 | 45.00 | 45.40 | 43.80 | 44.95 | 610,088 | +0.20(+0.45%) |
Aug 27, 2018 | 44.85 | 44.93 | 44.30 | 44.75 | 444,062 | +0.20(+0.45%) |
Aug 24, 2018 | 44.80 | 45.39 | 44.40 | 44.55 | 400,100 | -0.30(-0.67%) |
Aug 23, 2018 | 44.45 | 45.65 | 44.00 | 44.85 | 500,693 | +0.20(+0.45%) |
Aug 22, 2018 | 44.10 | 45.05 | 43.95 | 44.65 | 397,715 | +0.30(+0.68%) |
Aug 21, 2018 | 44.70 | 45.05 | 43.90 | 44.35 | 631,055 | -0.05(-0.11%) |
Aug 20, 2018 | 44.80 | 45.33 | 44.20 | 44.40 | 483,138 | -0.40(-0.89%) |
Aug 17, 2018 | 43.15 | 45.10 | 43.15 | 44.80 | 1,092,700 | +1.30(+2.99%) |
Aug 16, 2018 | 43.30 | 44.10 | 43.10 | 43.50 | 1,011,678 | +0.25(+0.58%) |
Aug 15, 2018 | 42.80 | 43.35 | 42.05 | 43.25 | 791,032 | +0.55(+1.29%) |
Aug 14, 2018 | 43.40 | 44.00 | 41.80 | 42.70 | 1,598,040 | -0.80(-1.84%) |
Aug 13, 2018 | 46.00 | 46.34 | 43.30 | 43.50 | 1,691,114 | -2.65(-5.74%) |
Aug 10, 2018 | 48.00 | 49.05 | 45.60 | 46.15 | 1,498,300 | -1.95(-4.05%) |
Aug 09, 2018 | 48.65 | 48.85 | 46.72 | 48.10 | 1,712,442 | -0.60(-1.23%) |
Aug 08, 2018 | 54.10 | 55.50 | 45.25 | 48.70 | 2,531,070 | -4.65(-8.72%) |
Aug 07, 2018 | 52.95 | 54.70 | 52.75 | 53.35 | 787,373 | +0.35(+0.66%) |
Aug 06, 2018 | 52.90 | 54.05 | 52.25 | 53.00 | 846,162 | +0.25(+0.47%) |
Aug 03, 2018 | 54.25 | 55.45 | 52.55 | 52.75 | 716,100 | -1.55(-2.85%) |
Aug 02, 2018 | 53.30 | 55.50 | 53.15 | 54.30 | 697,411 | +1.00(+1.88%) |