Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.80 | 47.26 | 46.76 | 46.79 | 160,495 | +0.52(+1.12%) |
Oct 30, 2018 | 45.30 | 46.31 | 45.08 | 46.27 | 182,724 | +0.80(+1.75%) |
Oct 29, 2018 | 46.39 | 46.71 | 44.78 | 45.48 | 301,922 | -0.44(-0.96%) |
Oct 26, 2018 | 46.27 | 46.64 | 45.52 | 45.92 | 344,356 | -1.45(-3.07%) |
Oct 25, 2018 | 46.50 | 47.60 | 46.40 | 47.37 | 420,235 | +1.38(+3.01%) |
Oct 24, 2018 | 47.79 | 47.83 | 45.99 | 45.99 | 455,764 | -1.80(-3.76%) |
Oct 23, 2018 | 47.30 | 47.95 | 46.86 | 47.79 | 1,431,003 | -0.15(-0.31%) |
Oct 22, 2018 | 48.00 | 48.32 | 47.66 | 47.93 | 208,788 | +0.14(+0.29%) |
Oct 19, 2018 | 48.10 | 48.42 | 47.68 | 47.80 | 104,388 | -0.12(-0.26%) |
Oct 18, 2018 | 48.66 | 48.71 | 47.84 | 47.92 | 129,358 | -0.90(-1.85%) |
Oct 17, 2018 | 48.87 | 48.98 | 48.29 | 48.83 | 221,265 | +0.11(+0.22%) |
Oct 16, 2018 | 47.92 | 48.76 | 47.90 | 48.72 | 160,146 | +1.08(+2.27%) |
Oct 15, 2018 | 47.67 | 47.93 | 47.41 | 47.64 | 123,806 | -0.13(-0.28%) |
Oct 12, 2018 | 47.68 | 47.78 | 47.02 | 47.77 | 209,192 | +1.16(+2.50%) |
Oct 11, 2018 | 47.14 | 47.48 | 46.26 | 46.61 | 514,267 | -0.81(-1.70%) |
Oct 10, 2018 | 49.06 | 49.06 | 47.39 | 47.42 | 274,208 | -1.68(-3.43%) |
Oct 09, 2018 | 49.01 | 49.53 | 49.01 | 49.10 | 83,098 | +0.05(+0.10%) |
Oct 08, 2018 | 48.75 | 49.15 | 48.49 | 49.05 | 346,090 | +0.13(+0.26%) |
Oct 05, 2018 | 49.49 | 49.60 | 48.58 | 48.92 | 695,782 | -0.58(-1.18%) |
Oct 04, 2018 | 50.06 | 50.13 | 49.27 | 49.51 | 200,512 | -0.64(-1.28%) |
Oct 03, 2018 | 50.54 | 50.54 | 50.11 | 50.15 | 206,534 | -0.20(-0.39%) |
Oct 02, 2018 | 50.70 | 50.78 | 50.29 | 50.35 | 87,207 | -0.43(-0.84%) |
Oct 01, 2018 | 51.26 | 51.26 | 50.73 | 50.78 | 499,199 | -0.14(-0.27%) |
Sep 28, 2018 | 50.88 | 51.10 | 50.86 | 50.91 | 233,313 | -0.03(-0.07%) |
Sep 27, 2018 | 50.79 | 51.07 | 50.79 | 50.95 | 41,181 | +0.22(+0.44%) |
Sep 26, 2018 | 50.61 | 51.10 | 50.61 | 50.73 | 79,064 | +0.19(+0.38%) |
Sep 25, 2018 | 50.42 | 50.55 | 50.33 | 50.53 | 132,348 | +0.26(+0.52%) |
Sep 24, 2018 | 50.27 | 50.30 | 50.03 | 50.28 | 65,107 | -0.27(-0.53%) |
Sep 21, 2018 | 50.89 | 50.89 | 50.50 | 50.54 | 60,010 | -0.09(-0.18%) |
Sep 20, 2018 | 50.53 | 50.71 | 50.49 | 50.63 | 59,106 | +0.32(+0.64%) |
Sep 19, 2018 | 50.40 | 50.40 | 50.21 | 50.31 | 45,274 | -0.04(-0.09%) |
Sep 18, 2018 | 49.81 | 50.41 | 49.81 | 50.35 | 75,663 | +0.60(+1.20%) |
Sep 17, 2018 | 50.27 | 50.27 | 49.74 | 49.76 | 37,610 | -0.60(-1.20%) |
Sep 14, 2018 | 50.63 | 50.63 | 50.22 | 50.36 | 68,345 | -0.20(-0.39%) |
Sep 13, 2018 | 50.64 | 50.76 | 50.50 | 50.55 | 66,261 | +0.02(+0.04%) |
Sep 12, 2018 | 50.43 | 50.55 | 50.27 | 50.53 | 118,446 | +0.06(+0.12%) |
Sep 11, 2018 | 50.05 | 50.51 | 49.97 | 50.47 | 169,764 | +0.32(+0.65%) |
Sep 10, 2018 | 50.30 | 50.30 | 50.04 | 50.15 | 46,883 | +0.17(+0.34%) |
Sep 07, 2018 | 49.64 | 50.25 | 49.64 | 49.98 | 91,683 | +0.10(+0.21%) |
Sep 06, 2018 | 50.16 | 50.20 | 49.67 | 49.87 | 55,714 | -0.18(-0.36%) |
Sep 05, 2018 | 50.50 | 50.50 | 50.02 | 50.05 | 76,351 | -0.56(-1.11%) |
Sep 04, 2018 | 50.44 | 50.65 | 50.26 | 50.62 | 156,744 | +0.21(+0.41%) |
Aug 31, 2018 | 50.41 | 50.41 | 50.41 | 0 | +0.24(+0.47%) | |
Aug 30, 2018 | 50.19 | 50.39 | 50.04 | 50.17 | 50,963 | -0.15(-0.29%) |
Aug 29, 2018 | 49.95 | 50.33 | 49.90 | 50.32 | 93,566 | +0.50(+1.00%) |
Aug 28, 2018 | 49.84 | 49.89 | 49.71 | 49.82 | 34,593 | +0.12(+0.24%) |
Aug 27, 2018 | 49.75 | 49.81 | 49.66 | 49.70 | 62,102 | +0.20(+0.41%) |
Aug 24, 2018 | 49.33 | 49.58 | 49.33 | 49.50 | 52,092 | +0.30(+0.60%) |
Aug 23, 2018 | 49.33 | 49.46 | 49.20 | 49.20 | 253,829 | -0.11(-0.23%) |
Aug 22, 2018 | 49.24 | 49.49 | 49.24 | 49.31 | 71,004 | +0.09(+0.18%) |
Aug 21, 2018 | 49.00 | 49.37 | 49.00 | 49.22 | 99,080 | +0.30(+0.61%) |
Aug 20, 2018 | 48.75 | 48.93 | 48.65 | 48.93 | 177,765 | +0.31(+0.64%) |
Aug 17, 2018 | 48.45 | 48.69 | 48.32 | 48.62 | 65,428 | +0.05(+0.09%) |
Aug 16, 2018 | 48.68 | 48.78 | 48.52 | 48.57 | 135,374 | +0.38(+0.79%) |
Aug 15, 2018 | 48.42 | 48.42 | 47.94 | 48.19 | 93,579 | -0.51(-1.04%) |
Aug 14, 2018 | 48.38 | 48.75 | 48.37 | 48.70 | 46,137 | +0.52(+1.08%) |
Aug 13, 2018 | 48.39 | 48.51 | 48.16 | 48.18 | 84,706 | -0.13(-0.28%) |
Aug 10, 2018 | 48.36 | 48.51 | 48.23 | 48.32 | 211,704 | -0.29(-0.60%) |
Aug 09, 2018 | 48.49 | 48.76 | 48.49 | 48.61 | 112,987 | +0.10(+0.21%) |
Aug 08, 2018 | 48.44 | 48.53 | 48.32 | 48.51 | 98,805 | +0.08(+0.16%) |
Aug 07, 2018 | 48.36 | 48.50 | 48.33 | 48.43 | 95,400 | +0.21(+0.43%) |
Aug 06, 2018 | 47.90 | 48.26 | 47.89 | 48.22 | 45,254 | +0.34(+0.71%) |
Aug 03, 2018 | 47.83 | 47.93 | 47.76 | 47.88 | 60,427 | +0.16(+0.34%) |
Aug 02, 2018 | 47.15 | 47.76 | 47.13 | 47.72 | 136,516 | +0.30(+0.64%) |