Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.32 | 48.15 | 47.00 | 47.33 | 561,438 | +0.77(+1.65%) |
Oct 30, 2018 | 44.48 | 46.61 | 44.48 | 46.56 | 434,675 | +1.94(+4.35%) |
Oct 29, 2018 | 44.69 | 46.24 | 43.87 | 44.62 | 729,890 | +0.21(+0.47%) |
Oct 26, 2018 | 44.60 | 45.08 | 42.47 | 44.41 | 1,541,700 | -1.84(-3.98%) |
Oct 25, 2018 | 44.35 | 46.54 | 44.32 | 46.25 | 962,658 | +2.10(+4.76%) |
Oct 24, 2018 | 46.24 | 46.85 | 44.04 | 44.15 | 530,433 | -2.14(-4.62%) |
Oct 23, 2018 | 46.62 | 46.89 | 45.59 | 46.29 | 545,633 | -1.03(-2.18%) |
Oct 22, 2018 | 47.67 | 48.05 | 46.96 | 47.32 | 338,725 | -0.35(-0.73%) |
Oct 19, 2018 | 48.18 | 48.49 | 47.40 | 47.67 | 312,800 | -0.20(-0.42%) |
Oct 18, 2018 | 48.71 | 48.75 | 47.52 | 47.87 | 329,071 | -0.95(-1.95%) |
Oct 17, 2018 | 49.23 | 49.57 | 48.40 | 48.82 | 301,865 | -0.28(-0.57%) |
Oct 16, 2018 | 48.38 | 49.28 | 47.82 | 49.10 | 370,833 | +1.16(+2.42%) |
Oct 15, 2018 | 46.78 | 48.28 | 46.78 | 47.94 | 975,557 | +0.80(+1.70%) |
Oct 12, 2018 | 47.22 | 47.30 | 46.16 | 47.14 | 410,000 | +0.64(+1.38%) |
Oct 11, 2018 | 47.66 | 47.87 | 46.49 | 46.50 | 351,230 | -1.28(-2.68%) |
Oct 10, 2018 | 49.42 | 49.83 | 47.63 | 47.78 | 475,713 | -1.83(-3.69%) |
Oct 09, 2018 | 49.42 | 50.26 | 49.22 | 49.61 | 172,828 | +0.00(+0.00%) |
Oct 08, 2018 | 49.04 | 49.84 | 48.99 | 49.61 | 281,683 | +0.12(+0.24%) |
Oct 05, 2018 | 50.48 | 50.69 | 48.81 | 49.49 | 557,800 | -0.92(-1.83%) |
Oct 04, 2018 | 50.46 | 50.75 | 49.97 | 50.41 | 150,259 | -0.28(-0.55%) |
Oct 03, 2018 | 50.38 | 50.77 | 49.99 | 50.69 | 381,890 | +0.56(+1.12%) |
Oct 02, 2018 | 50.36 | 50.56 | 49.65 | 50.13 | 336,140 | -0.35(-0.69%) |
Oct 01, 2018 | 51.26 | 51.31 | 50.37 | 50.48 | 324,385 | -0.52(-1.02%) |
Sep 28, 2018 | 50.05 | 51.02 | 50.05 | 51.00 | 325,300 | +0.68(+1.35%) |
Sep 27, 2018 | 49.94 | 50.85 | 49.93 | 50.32 | 326,882 | +0.44(+0.88%) |
Sep 26, 2018 | 50.27 | 50.35 | 49.87 | 49.88 | 298,055 | -0.30(-0.60%) |
Sep 25, 2018 | 50.42 | 50.50 | 49.98 | 50.18 | 200,083 | -0.01(-0.02%) |
Sep 24, 2018 | 50.66 | 50.66 | 49.87 | 50.19 | 205,716 | -0.63(-1.24%) |
Sep 21, 2018 | 50.92 | 51.21 | 50.67 | 50.82 | 422,000 | -0.10(-0.20%) |
Sep 20, 2018 | 51.03 | 51.24 | 50.62 | 50.92 | 298,713 | +0.01(+0.02%) |
Sep 19, 2018 | 51.01 | 51.23 | 50.60 | 50.91 | 200,881 | -0.18(-0.35%) |
Sep 18, 2018 | 49.41 | 51.13 | 49.41 | 51.09 | 414,653 | +1.67(+3.38%) |
Sep 17, 2018 | 49.58 | 49.63 | 49.22 | 49.42 | 157,904 | -0.14(-0.28%) |
Sep 14, 2018 | 49.14 | 49.80 | 48.75 | 49.56 | 285,400 | +0.50(+1.02%) |
Sep 13, 2018 | 48.27 | 49.52 | 48.27 | 49.06 | 353,907 | +0.90(+1.87%) |
Sep 12, 2018 | 48.17 | 48.51 | 47.53 | 48.16 | 221,116 | -0.14(-0.29%) |
Sep 11, 2018 | 47.70 | 48.69 | 47.70 | 48.30 | 281,554 | +0.44(+0.92%) |
Sep 10, 2018 | 47.69 | 48.05 | 47.53 | 47.86 | 371,402 | +0.26(+0.55%) |
Sep 07, 2018 | 47.27 | 48.04 | 47.22 | 47.60 | 254,300 | +0.10(+0.21%) |
Sep 06, 2018 | 48.24 | 48.80 | 47.19 | 47.50 | 256,438 | -0.84(-1.74%) |
Sep 05, 2018 | 48.89 | 49.06 | 48.33 | 48.34 | 192,503 | -0.77(-1.57%) |
Sep 04, 2018 | 49.03 | 49.29 | 48.55 | 49.11 | 196,806 | +0.03(+0.06%) |
Aug 31, 2018 | 49.08 | 49.08 | 49.08 | 0 | +0.34(+0.70%) | |
Aug 30, 2018 | 49.07 | 49.19 | 48.69 | 48.74 | 170,598 | -0.37(-0.75%) |
Aug 29, 2018 | 49.46 | 49.90 | 49.06 | 49.11 | 343,561 | -0.34(-0.69%) |
Aug 28, 2018 | 48.97 | 49.48 | 48.89 | 49.45 | 527,543 | +0.80(+1.64%) |
Aug 27, 2018 | 48.35 | 49.34 | 48.35 | 48.65 | 488,317 | +0.51(+1.06%) |
Aug 24, 2018 | 47.33 | 48.34 | 47.33 | 48.14 | 259,000 | +0.78(+1.65%) |
Aug 23, 2018 | 48.45 | 48.45 | 47.33 | 47.36 | 362,125 | -1.30(-2.67%) |
Aug 22, 2018 | 48.93 | 49.09 | 48.07 | 48.66 | 351,370 | -0.17(-0.35%) |
Aug 21, 2018 | 48.04 | 49.08 | 47.85 | 48.83 | 373,677 | +0.93(+1.94%) |
Aug 20, 2018 | 47.84 | 48.31 | 47.62 | 47.90 | 394,682 | +0.32(+0.67%) |
Aug 17, 2018 | 47.77 | 48.03 | 47.28 | 47.58 | 258,300 | +0.01(+0.02%) |
Aug 16, 2018 | 46.80 | 47.65 | 46.80 | 47.57 | 569,449 | +0.81(+1.73%) |
Aug 15, 2018 | 48.56 | 48.56 | 46.60 | 46.76 | 298,506 | -1.84(-3.79%) |
Aug 14, 2018 | 47.92 | 48.72 | 47.92 | 48.60 | 188,302 | +0.73(+1.52%) |
Aug 13, 2018 | 48.27 | 48.27 | 47.65 | 47.87 | 282,284 | -0.29(-0.60%) |
Aug 10, 2018 | 48.22 | 48.39 | 47.82 | 48.16 | 404,300 | -0.19(-0.39%) |
Aug 09, 2018 | 47.00 | 48.61 | 47.00 | 48.35 | 350,922 | +0.94(+1.98%) |
Aug 08, 2018 | 47.38 | 47.69 | 47.13 | 47.41 | 236,860 | +0.12(+0.25%) |
Aug 07, 2018 | 47.16 | 47.86 | 46.66 | 47.29 | 269,294 | -0.45(-0.94%) |
Aug 06, 2018 | 47.73 | 47.86 | 47.23 | 47.74 | 286,031 | +0.25(+0.53%) |
Aug 03, 2018 | 46.95 | 47.84 | 46.95 | 47.49 | 249,700 | +0.46(+0.98%) |
Aug 02, 2018 | 47.16 | 47.60 | 46.63 | 47.03 | 330,710 | -0.32(-0.68%) |