Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.27 | 45.58 | 44.80 | 44.83 | 1,381,068 | +0.05(+0.10%) |
Oct 30, 2018 | 43.32 | 44.85 | 43.32 | 44.78 | 940,143 | +1.23(+2.83%) |
Oct 29, 2018 | 44.28 | 44.70 | 42.94 | 43.55 | 1,226,543 | -0.28(-0.64%) |
Oct 26, 2018 | 43.73 | 44.16 | 43.19 | 43.83 | 1,408,377 | -0.56(-1.25%) |
Oct 25, 2018 | 43.52 | 44.74 | 43.52 | 44.39 | 937,155 | +0.81(+1.85%) |
Oct 24, 2018 | 45.06 | 45.32 | 43.50 | 43.58 | 2,207,711 | -1.49(-3.30%) |
Oct 23, 2018 | 45.39 | 45.40 | 44.30 | 45.06 | 2,177,942 | -0.85(-1.86%) |
Oct 22, 2018 | 45.99 | 46.14 | 45.53 | 45.92 | 689,586 | -0.01(-0.03%) |
Oct 19, 2018 | 46.09 | 46.20 | 45.67 | 45.93 | 1,470,500 | +0.13(+0.29%) |
Oct 18, 2018 | 46.85 | 46.85 | 45.66 | 45.80 | 2,058,499 | -1.23(-2.61%) |
Oct 17, 2018 | 47.62 | 47.71 | 46.62 | 47.02 | 1,466,515 | -0.27(-0.58%) |
Oct 16, 2018 | 46.69 | 47.35 | 46.50 | 47.30 | 1,361,528 | +0.87(+1.87%) |
Oct 15, 2018 | 45.67 | 46.65 | 45.67 | 46.43 | 439,829 | +0.26(+0.57%) |
Oct 12, 2018 | 46.32 | 46.68 | 45.65 | 46.17 | 1,483,987 | +0.41(+0.89%) |
Oct 11, 2018 | 46.56 | 46.92 | 45.50 | 45.76 | 2,008,340 | -0.68(-1.46%) |
Oct 10, 2018 | 48.25 | 48.25 | 46.40 | 46.44 | 2,699,254 | -1.94(-4.01%) |
Oct 09, 2018 | 49.13 | 49.33 | 48.35 | 48.38 | 893,314 | -0.92(-1.87%) |
Oct 08, 2018 | 49.04 | 49.47 | 48.67 | 49.30 | 1,617,423 | -0.02(-0.05%) |
Oct 05, 2018 | 49.69 | 49.71 | 49.00 | 49.32 | 657,188 | -0.39(-0.78%) |
Oct 04, 2018 | 49.84 | 50.08 | 49.37 | 49.71 | 471,455 | -0.20(-0.40%) |
Oct 03, 2018 | 49.91 | 50.22 | 49.77 | 49.91 | 622,669 | +0.27(+0.55%) |
Oct 02, 2018 | 50.05 | 50.05 | 49.61 | 49.64 | 1,427,844 | -0.56(-1.11%) |
Oct 01, 2018 | 50.22 | 50.58 | 50.08 | 50.19 | 748,381 | +0.14(+0.28%) |
Sep 28, 2018 | 50.03 | 50.18 | 49.90 | 50.05 | 491,665 | -0.03(-0.05%) |
Sep 27, 2018 | 50.20 | 50.37 | 50.02 | 50.08 | 584,464 | +0.02(+0.05%) |
Sep 26, 2018 | 49.69 | 50.39 | 49.69 | 50.05 | 892,554 | +0.22(+0.44%) |
Sep 25, 2018 | 50.12 | 50.25 | 49.76 | 49.83 | 965,024 | -0.25(-0.50%) |
Sep 24, 2018 | 50.73 | 50.73 | 49.96 | 50.08 | 998,403 | -0.74(-1.45%) |
Sep 21, 2018 | 50.83 | 51.19 | 50.77 | 50.82 | 233,511 | +0.07(+0.13%) |
Sep 20, 2018 | 50.88 | 51.11 | 50.70 | 50.75 | 615,595 | +0.02(+0.04%) |
Sep 19, 2018 | 50.81 | 50.97 | 50.60 | 50.73 | 322,299 | -0.01(-0.01%) |
Sep 18, 2018 | 50.65 | 50.86 | 50.19 | 50.74 | 310,983 | +0.21(+0.41%) |
Sep 17, 2018 | 51.03 | 51.12 | 50.38 | 50.53 | 1,042,525 | -0.45(-0.88%) |
Sep 14, 2018 | 50.61 | 51.21 | 50.61 | 50.98 | 323,890 | +0.48(+0.96%) |
Sep 13, 2018 | 50.94 | 51.03 | 50.46 | 50.49 | 981,444 | -0.24(-0.47%) |
Sep 12, 2018 | 50.73 | 51.09 | 50.67 | 50.73 | 345,953 | -0.07(-0.14%) |
Sep 11, 2018 | 50.90 | 50.99 | 50.67 | 50.81 | 487,589 | -0.09(-0.18%) |
Sep 10, 2018 | 50.31 | 50.99 | 50.28 | 50.90 | 2,013,950 | +0.88(+1.76%) |
Sep 07, 2018 | 49.82 | 50.48 | 49.82 | 50.02 | 1,037,920 | -0.05(-0.11%) |
Sep 06, 2018 | 50.05 | 50.40 | 50.01 | 50.07 | 375,029 | -0.10(-0.19%) |
Sep 05, 2018 | 49.87 | 50.24 | 49.60 | 50.16 | 506,229 | +0.27(+0.55%) |
Sep 04, 2018 | 49.61 | 49.98 | 49.61 | 49.89 | 670,702 | +0.06(+0.13%) |
Aug 31, 2018 | 49.83 | 49.83 | 49.83 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 50.13 | 50.16 | 49.74 | 49.86 | 357,276 | -0.35(-0.70%) |
Aug 29, 2018 | 50.24 | 50.33 | 50.05 | 50.21 | 625,799 | +0.01(+0.01%) |
Aug 28, 2018 | 50.29 | 50.57 | 50.15 | 50.20 | 473,394 | -0.09(-0.17%) |
Aug 27, 2018 | 49.86 | 50.48 | 49.86 | 50.29 | 1,116,934 | +0.55(+1.11%) |
Aug 24, 2018 | 49.75 | 49.91 | 49.63 | 49.74 | 346,791 | +0.11(+0.22%) |
Aug 23, 2018 | 49.77 | 49.94 | 49.53 | 49.63 | 750,055 | -0.25(-0.50%) |
Aug 22, 2018 | 50.26 | 50.36 | 49.87 | 49.88 | 1,279,492 | -0.53(-1.05%) |
Aug 21, 2018 | 50.20 | 50.59 | 50.19 | 50.41 | 1,264,153 | +0.33(+0.66%) |
Aug 20, 2018 | 49.60 | 50.18 | 49.60 | 50.08 | 623,852 | +0.62(+1.26%) |
Aug 17, 2018 | 49.24 | 49.57 | 49.15 | 49.46 | 280,132 | +0.18(+0.37%) |
Aug 16, 2018 | 49.17 | 49.53 | 49.04 | 49.28 | 434,957 | +0.34(+0.68%) |
Aug 15, 2018 | 48.82 | 48.99 | 48.35 | 48.94 | 419,274 | -0.01(-0.02%) |
Aug 14, 2018 | 48.60 | 49.20 | 48.60 | 48.95 | 820,448 | +0.46(+0.94%) |
Aug 13, 2018 | 48.82 | 48.91 | 48.37 | 48.50 | 736,109 | -0.30(-0.62%) |
Aug 10, 2018 | 48.88 | 48.95 | 48.48 | 48.80 | 467,841 | -0.23(-0.46%) |
Aug 09, 2018 | 49.28 | 49.38 | 49.02 | 49.03 | 264,469 | -0.16(-0.32%) |
Aug 08, 2018 | 49.39 | 49.45 | 49.08 | 49.18 | 360,479 | -0.20(-0.41%) |
Aug 07, 2018 | 49.15 | 49.52 | 49.05 | 49.38 | 798,769 | +0.23(+0.48%) |
Aug 06, 2018 | 48.76 | 49.23 | 48.75 | 49.15 | 1,119,130 | +0.29(+0.60%) |
Aug 03, 2018 | 48.48 | 48.91 | 48.48 | 48.86 | 571,715 | +0.22(+0.46%) |
Aug 02, 2018 | 48.06 | 48.72 | 48.06 | 48.63 | 768,736 | +0.33(+0.67%) |