Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.49 | 54.49 | 49.28 | 53.36 | 234,442 | +3.79(+7.65%) |
Oct 30, 2018 | 48.94 | 50.94 | 48.00 | 49.57 | 140,111 | +0.70(+1.43%) |
Oct 29, 2018 | 49.61 | 50.66 | 46.02 | 48.87 | 73,710 | -0.15(-0.31%) |
Oct 26, 2018 | 49.25 | 50.95 | 48.40 | 49.02 | 65,200 | -1.23(-2.45%) |
Oct 25, 2018 | 48.25 | 50.69 | 48.25 | 50.25 | 57,957 | +2.13(+4.43%) |
Oct 24, 2018 | 49.40 | 49.99 | 48.12 | 48.12 | 75,741 | -1.41(-2.85%) |
Oct 23, 2018 | 49.43 | 50.01 | 48.29 | 49.53 | 68,385 | -0.76(-1.51%) |
Oct 22, 2018 | 50.23 | 51.30 | 50.16 | 50.29 | 66,476 | +0.14(+0.28%) |
Oct 19, 2018 | 51.59 | 51.99 | 50.06 | 50.15 | 75,200 | -1.35(-2.62%) |
Oct 18, 2018 | 51.35 | 52.23 | 50.07 | 51.50 | 93,110 | -0.15(-0.29%) |
Oct 17, 2018 | 52.00 | 52.21 | 50.48 | 51.65 | 112,314 | -0.17(-0.33%) |
Oct 16, 2018 | 50.11 | 52.15 | 50.11 | 51.82 | 145,801 | +2.18(+4.39%) |
Oct 15, 2018 | 49.50 | 50.36 | 48.66 | 49.64 | 63,217 | +0.25(+0.51%) |
Oct 12, 2018 | 49.92 | 50.57 | 48.47 | 49.39 | 75,400 | +0.21(+0.43%) |
Oct 11, 2018 | 49.45 | 50.27 | 47.09 | 49.18 | 228,371 | -0.53(-1.07%) |
Oct 10, 2018 | 55.60 | 55.60 | 49.14 | 49.71 | 149,780 | -5.12(-9.34%) |
Oct 09, 2018 | 54.31 | 57.00 | 54.31 | 54.83 | 164,209 | +0.64(+1.18%) |
Oct 08, 2018 | 54.59 | 54.59 | 52.50 | 54.19 | 117,442 | -0.48(-0.88%) |
Oct 05, 2018 | 54.74 | 56.72 | 52.53 | 54.67 | 198,900 | +0.47(+0.87%) |
Oct 04, 2018 | 54.00 | 54.34 | 52.50 | 54.20 | 101,909 | +0.19(+0.35%) |
Oct 03, 2018 | 53.09 | 54.41 | 52.76 | 54.01 | 87,205 | +1.05(+1.98%) |
Oct 02, 2018 | 53.16 | 53.70 | 52.69 | 52.96 | 108,583 | -0.44(-0.82%) |
Oct 01, 2018 | 53.75 | 54.00 | 53.09 | 53.40 | 133,773 | -0.17(-0.32%) |
Sep 28, 2018 | 53.48 | 53.94 | 52.93 | 53.57 | 56,500 | +0.03(+0.06%) |
Sep 27, 2018 | 53.65 | 53.94 | 52.49 | 53.54 | 78,067 | -0.10(-0.19%) |
Sep 26, 2018 | 54.03 | 54.22 | 53.13 | 53.64 | 75,612 | -0.14(-0.26%) |
Sep 25, 2018 | 52.89 | 53.93 | 52.68 | 53.78 | 120,361 | +1.15(+2.19%) |
Sep 24, 2018 | 51.75 | 52.95 | 51.40 | 52.63 | 104,023 | +0.22(+0.42%) |
Sep 21, 2018 | 52.95 | 52.95 | 50.88 | 52.41 | 234,700 | -0.28(-0.53%) |
Sep 20, 2018 | 50.30 | 53.31 | 49.09 | 52.69 | 247,260 | -0.31(-0.58%) |
Sep 19, 2018 | 55.44 | 55.51 | 52.30 | 53.00 | 151,369 | -2.25(-4.07%) |
Sep 18, 2018 | 54.00 | 55.35 | 54.00 | 55.25 | 79,821 | +1.70(+3.17%) |
Sep 17, 2018 | 55.00 | 55.44 | 53.23 | 53.55 | 196,038 | -1.67(-3.02%) |
Sep 14, 2018 | 54.72 | 55.44 | 54.68 | 55.22 | 125,600 | +0.66(+1.21%) |
Sep 13, 2018 | 54.73 | 55.32 | 53.48 | 54.56 | 116,366 | +0.49(+0.91%) |
Sep 12, 2018 | 52.89 | 54.17 | 52.26 | 54.07 | 99,582 | +1.18(+2.23%) |
Sep 11, 2018 | 52.86 | 54.41 | 52.83 | 52.89 | 147,084 | +0.03(+0.06%) |
Sep 10, 2018 | 52.22 | 53.71 | 52.14 | 52.86 | 149,235 | +0.81(+1.56%) |
Sep 07, 2018 | 50.47 | 52.90 | 50.47 | 52.05 | 85,400 | +1.28(+2.53%) |
Sep 06, 2018 | 49.92 | 51.40 | 49.53 | 50.77 | 109,733 | +0.86(+1.71%) |
Sep 05, 2018 | 51.20 | 51.38 | 48.27 | 49.91 | 207,559 | -1.17(-2.29%) |
Sep 04, 2018 | 46.01 | 51.57 | 46.01 | 51.08 | 368,224 | +5.52(+12.12%) |
Aug 31, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.40(+0.89%) | |
Aug 30, 2018 | 45.22 | 45.28 | 44.55 | 45.16 | 91,601 | -0.06(-0.13%) |
Aug 29, 2018 | 45.30 | 45.31 | 44.76 | 45.22 | 65,756 | +0.05(+0.11%) |
Aug 28, 2018 | 45.03 | 45.82 | 44.70 | 45.17 | 120,204 | +0.05(+0.11%) |
Aug 27, 2018 | 45.13 | 45.78 | 44.87 | 45.12 | 144,935 | -0.01(-0.02%) |
Aug 24, 2018 | 45.00 | 45.15 | 44.24 | 45.13 | 279,300 | +0.13(+0.29%) |
Aug 23, 2018 | 45.00 | 45.22 | 44.59 | 45.00 | 217,716 | +0.05(+0.11%) |
Aug 22, 2018 | 45.00 | 45.00 | 44.21 | 44.95 | 113,928 | -0.03(-0.07%) |
Aug 21, 2018 | 45.00 | 45.00 | 43.89 | 44.98 | 124,169 | +0.05(+0.11%) |
Aug 20, 2018 | 44.75 | 45.00 | 43.84 | 44.93 | 108,387 | +0.18(+0.40%) |
Aug 17, 2018 | 44.19 | 44.75 | 43.20 | 44.75 | 125,700 | +0.74(+1.68%) |
Aug 16, 2018 | 43.75 | 44.44 | 43.64 | 44.01 | 176,108 | -0.17(-0.38%) |
Aug 15, 2018 | 43.73 | 44.61 | 43.18 | 44.18 | 136,460 | +0.02(+0.05%) |
Aug 14, 2018 | 43.99 | 44.49 | 42.65 | 44.16 | 132,774 | +0.51(+1.17%) |
Aug 13, 2018 | 44.49 | 44.79 | 43.40 | 43.65 | 60,149 | -0.84(-1.89%) |
Aug 10, 2018 | 42.96 | 44.88 | 42.01 | 44.49 | 100,400 | +1.34(+3.11%) |
Aug 09, 2018 | 43.71 | 44.90 | 42.75 | 43.15 | 149,221 | -0.55(-1.26%) |
Aug 08, 2018 | 41.10 | 44.09 | 40.96 | 43.70 | 452,592 | +3.31(+8.20%) |
Aug 07, 2018 | 39.50 | 40.62 | 38.93 | 40.39 | 359,828 | +1.27(+3.25%) |
Aug 06, 2018 | 39.27 | 39.50 | 38.53 | 39.12 | 82,475 | +0.07(+0.18%) |
Aug 03, 2018 | 38.98 | 39.38 | 38.33 | 39.05 | 29,200 | -0.19(-0.48%) |
Aug 02, 2018 | 39.58 | 39.90 | 39.00 | 39.24 | 198,968 | -0.12(-0.30%) |