Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.84 | 46.53 | 45.53 | 45.72 | 1,851,757 | +0.56(+1.24%) |
Oct 30, 2018 | 44.68 | 45.25 | 43.87 | 45.16 | 1,133,650 | +0.63(+1.41%) |
Oct 29, 2018 | 46.12 | 46.48 | 44.17 | 44.53 | 1,378,055 | -1.01(-2.22%) |
Oct 26, 2018 | 45.38 | 45.99 | 45.12 | 45.54 | 1,085,000 | -0.45(-0.98%) |
Oct 25, 2018 | 45.45 | 46.51 | 45.45 | 45.99 | 965,120 | +0.89(+1.97%) |
Oct 24, 2018 | 47.08 | 47.25 | 45.05 | 45.10 | 1,141,874 | -2.02(-4.29%) |
Oct 23, 2018 | 46.90 | 47.47 | 46.33 | 47.12 | 921,815 | -0.57(-1.20%) |
Oct 22, 2018 | 48.80 | 49.09 | 47.59 | 47.69 | 1,010,782 | -1.05(-2.15%) |
Oct 19, 2018 | 48.34 | 49.08 | 48.16 | 48.74 | 374,900 | +0.27(+0.56%) |
Oct 18, 2018 | 48.86 | 49.48 | 48.13 | 48.47 | 615,147 | -0.53(-1.08%) |
Oct 17, 2018 | 49.03 | 49.60 | 48.74 | 49.00 | 831,325 | -0.03(-0.06%) |
Oct 16, 2018 | 49.06 | 49.29 | 48.41 | 49.03 | 839,150 | +0.27(+0.55%) |
Oct 15, 2018 | 48.76 | 49.02 | 48.54 | 48.76 | 923,465 | +0.20(+0.41%) |
Oct 12, 2018 | 49.09 | 49.19 | 47.85 | 48.56 | 623,700 | +0.17(+0.35%) |
Oct 11, 2018 | 50.27 | 50.38 | 48.28 | 48.39 | 981,127 | -2.10(-4.16%) |
Oct 10, 2018 | 51.91 | 52.09 | 50.43 | 50.49 | 964,935 | -1.35(-2.60%) |
Oct 09, 2018 | 52.01 | 52.29 | 51.44 | 51.84 | 998,471 | -0.17(-0.33%) |
Oct 08, 2018 | 51.79 | 52.16 | 51.55 | 52.01 | 723,742 | +0.05(+0.10%) |
Oct 05, 2018 | 52.30 | 52.49 | 51.64 | 51.96 | 663,100 | -0.31(-0.59%) |
Oct 04, 2018 | 52.40 | 52.84 | 51.88 | 52.27 | 1,463,541 | +0.02(+0.04%) |
Oct 03, 2018 | 52.15 | 52.52 | 51.86 | 52.25 | 649,631 | +0.82(+1.59%) |
Oct 02, 2018 | 51.52 | 51.92 | 51.06 | 51.43 | 392,027 | -0.04(-0.08%) |
Oct 01, 2018 | 52.06 | 52.31 | 51.29 | 51.47 | 767,362 | -0.19(-0.37%) |
Sep 28, 2018 | 50.78 | 51.74 | 50.35 | 51.66 | 1,151,800 | +0.58(+1.14%) |
Sep 27, 2018 | 50.75 | 51.50 | 50.57 | 51.08 | 1,349,628 | +0.37(+0.73%) |
Sep 26, 2018 | 51.58 | 51.65 | 50.57 | 50.71 | 1,924,325 | -0.85(-1.65%) |
Sep 25, 2018 | 52.38 | 52.45 | 51.34 | 51.56 | 678,906 | -0.62(-1.19%) |
Sep 24, 2018 | 53.36 | 53.46 | 52.00 | 52.18 | 999,194 | -1.19(-2.23%) |
Sep 21, 2018 | 53.71 | 53.92 | 53.30 | 53.37 | 1,891,200 | +0.15(+0.28%) |
Sep 20, 2018 | 52.00 | 53.37 | 51.99 | 53.22 | 1,281,104 | +1.64(+3.18%) |
Sep 19, 2018 | 51.33 | 51.83 | 51.08 | 51.58 | 998,068 | +0.31(+0.60%) |
Sep 18, 2018 | 51.22 | 51.71 | 51.14 | 51.27 | 1,171,721 | +0.13(+0.25%) |
Sep 17, 2018 | 51.19 | 51.29 | 50.86 | 51.14 | 1,248,369 | +0.03(+0.06%) |
Sep 14, 2018 | 50.32 | 51.16 | 50.30 | 51.11 | 1,558,100 | +0.91(+1.81%) |
Sep 13, 2018 | 49.90 | 50.38 | 49.67 | 50.20 | 832,742 | +0.64(+1.29%) |
Sep 12, 2018 | 49.44 | 49.82 | 49.00 | 49.56 | 778,250 | +0.32(+0.65%) |
Sep 11, 2018 | 48.84 | 49.60 | 48.65 | 49.24 | 831,874 | +0.16(+0.33%) |
Sep 10, 2018 | 49.30 | 49.30 | 48.82 | 49.08 | 382,317 | +0.03(+0.06%) |
Sep 07, 2018 | 49.11 | 49.45 | 48.80 | 49.05 | 753,300 | +0.04(+0.08%) |
Sep 06, 2018 | 49.50 | 49.86 | 48.79 | 49.01 | 1,012,019 | -0.56(-1.13%) |
Sep 05, 2018 | 49.50 | 49.90 | 49.26 | 49.57 | 461,725 | +0.17(+0.34%) |
Sep 04, 2018 | 49.71 | 49.95 | 49.29 | 49.40 | 718,729 | -0.26(-0.52%) |
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 49.93 | 50.20 | 49.59 | 49.69 | 360,861 | -0.35(-0.70%) |
Aug 29, 2018 | 50.18 | 50.41 | 49.66 | 50.04 | 578,486 | -0.14(-0.28%) |
Aug 28, 2018 | 50.31 | 50.59 | 49.94 | 50.18 | 685,104 | -0.14(-0.28%) |
Aug 27, 2018 | 50.15 | 50.59 | 49.93 | 50.32 | 771,635 | +0.39(+0.78%) |
Aug 24, 2018 | 49.82 | 50.02 | 49.63 | 49.93 | 364,300 | +0.47(+0.95%) |
Aug 23, 2018 | 49.89 | 50.00 | 49.27 | 49.46 | 603,134 | -0.28(-0.56%) |
Aug 22, 2018 | 49.96 | 50.07 | 49.52 | 49.74 | 701,588 | -0.32(-0.64%) |
Aug 21, 2018 | 49.89 | 50.41 | 49.72 | 50.06 | 732,717 | +0.34(+0.68%) |
Aug 20, 2018 | 50.13 | 50.28 | 49.69 | 49.72 | 701,993 | -0.26(-0.52%) |
Aug 17, 2018 | 49.47 | 50.10 | 49.44 | 49.98 | 982,800 | +0.41(+0.83%) |
Aug 16, 2018 | 49.40 | 50.02 | 49.29 | 49.57 | 898,847 | +0.72(+1.47%) |
Aug 15, 2018 | 48.63 | 49.15 | 48.51 | 48.85 | 845,287 | -0.22(-0.45%) |
Aug 14, 2018 | 48.84 | 49.38 | 48.81 | 49.07 | 1,014,165 | +0.19(+0.39%) |
Aug 13, 2018 | 49.69 | 49.69 | 48.84 | 48.88 | 1,626,369 | -0.72(-1.45%) |
Aug 10, 2018 | 49.23 | 50.00 | 48.93 | 49.60 | 1,622,300 | +0.29(+0.59%) |
Aug 09, 2018 | 48.99 | 49.76 | 48.90 | 49.31 | 1,907,321 | +0.25(+0.51%) |
Aug 08, 2018 | 49.67 | 49.70 | 48.99 | 49.06 | 1,362,268 | -0.55(-1.11%) |
Aug 07, 2018 | 50.00 | 50.06 | 49.16 | 49.61 | 1,520,155 | -0.06(-0.12%) |
Aug 06, 2018 | 49.26 | 50.06 | 49.04 | 49.67 | 2,288,825 | +0.44(+0.89%) |
Aug 03, 2018 | 48.33 | 49.30 | 48.07 | 49.23 | 2,006,000 | +3.46(+7.56%) |
Aug 02, 2018 | 45.75 | 46.02 | 45.20 | 45.77 | 1,025,396 | -0.44(-0.95%) |