Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.44 | 45.44 | 43.89 | 44.65 | 34,485 | -0.23(-0.52%) |
Oct 30, 2018 | 44.45 | 45.27 | 40.26 | 44.88 | 33,178 | +0.61(+1.38%) |
Oct 29, 2018 | 45.28 | 45.95 | 43.87 | 44.27 | 30,581 | -0.49(-1.11%) |
Oct 26, 2018 | 43.42 | 45.39 | 43.42 | 44.77 | 21,030 | +0.77(+1.74%) |
Oct 25, 2018 | 43.25 | 44.67 | 42.68 | 44.00 | 25,622 | +1.08(+2.51%) |
Oct 24, 2018 | 44.99 | 45.51 | 42.92 | 42.92 | 36,161 | -1.69(-3.78%) |
Oct 23, 2018 | 44.11 | 45.06 | 43.76 | 44.61 | 21,884 | -0.14(-0.30%) |
Oct 22, 2018 | 44.75 | 44.97 | 44.37 | 44.75 | 24,139 | +0.04(+0.09%) |
Oct 19, 2018 | 45.18 | 45.70 | 44.45 | 44.71 | 29,999 | -0.52(-1.16%) |
Oct 18, 2018 | 46.13 | 46.35 | 44.99 | 45.23 | 33,342 | -1.12(-2.41%) |
Oct 17, 2018 | 47.05 | 47.05 | 45.93 | 46.35 | 29,100 | -0.81(-1.73%) |
Oct 16, 2018 | 46.33 | 47.31 | 43.61 | 47.16 | 41,281 | +0.82(+1.78%) |
Oct 15, 2018 | 46.29 | 46.55 | 45.86 | 46.34 | 23,350 | -0.03(-0.06%) |
Oct 12, 2018 | 47.92 | 47.92 | 45.87 | 46.37 | 41,752 | -0.95(-2.01%) |
Oct 11, 2018 | 48.75 | 49.64 | 47.29 | 47.32 | 42,324 | -1.48(-3.04%) |
Oct 10, 2018 | 49.78 | 50.12 | 48.75 | 48.80 | 66,409 | -1.15(-2.31%) |
Oct 09, 2018 | 50.85 | 51.17 | 49.86 | 49.96 | 80,945 | -0.75(-1.47%) |
Oct 08, 2018 | 50.77 | 51.17 | 50.28 | 50.70 | 54,806 | -0.08(-0.15%) |
Oct 05, 2018 | 50.82 | 51.07 | 49.83 | 50.78 | 34,020 | -0.23(-0.46%) |
Oct 04, 2018 | 51.46 | 51.50 | 50.87 | 51.01 | 43,963 | -0.60(-1.17%) |
Oct 03, 2018 | 51.13 | 51.91 | 51.13 | 51.61 | 40,189 | +0.57(+1.12%) |
Oct 02, 2018 | 51.83 | 51.83 | 50.93 | 51.04 | 25,464 | -0.68(-1.31%) |
Oct 01, 2018 | 52.30 | 52.47 | 51.52 | 51.72 | 26,825 | -0.37(-0.71%) |
Sep 28, 2018 | 52.38 | 52.62 | 51.80 | 52.09 | 33,608 | -0.34(-0.65%) |
Sep 27, 2018 | 52.53 | 52.96 | 52.33 | 52.43 | 44,056 | -0.10(-0.18%) |
Sep 26, 2018 | 52.57 | 52.82 | 52.04 | 52.53 | 65,802 | -0.05(-0.09%) |
Sep 25, 2018 | 53.01 | 53.06 | 52.53 | 52.57 | 54,549 | -0.48(-0.91%) |
Sep 24, 2018 | 52.28 | 53.11 | 52.19 | 53.06 | 47,735 | +0.48(+0.92%) |
Sep 21, 2018 | 51.99 | 53.84 | 51.41 | 52.57 | 185,256 | +0.58(+1.12%) |
Sep 20, 2018 | 52.59 | 53.35 | 51.85 | 51.99 | 29,274 | +0.48(+0.94%) |
Sep 19, 2018 | 52.14 | 52.38 | 51.31 | 51.51 | 38,160 | -0.58(-1.12%) |
Sep 18, 2018 | 53.01 | 53.40 | 51.90 | 52.09 | 48,488 | -0.78(-1.47%) |
Sep 17, 2018 | 54.08 | 54.08 | 52.33 | 52.87 | 25,062 | -1.31(-2.42%) |
Sep 14, 2018 | 54.27 | 54.61 | 54.13 | 54.17 | 37,628 | -0.05(-0.09%) |
Sep 13, 2018 | 54.47 | 54.66 | 54.13 | 54.22 | 39,563 | -0.10(-0.18%) |
Sep 12, 2018 | 54.13 | 54.56 | 53.81 | 54.32 | 39,792 | +0.19(+0.36%) |
Sep 11, 2018 | 54.27 | 54.56 | 54.08 | 54.13 | 52,226 | -0.19(-0.36%) |
Sep 10, 2018 | 54.61 | 54.73 | 54.22 | 54.32 | 39,242 | -0.05(-0.09%) |
Sep 07, 2018 | 54.27 | 54.66 | 54.08 | 54.37 | 41,752 | -0.10(-0.18%) |
Sep 06, 2018 | 54.81 | 54.90 | 54.32 | 54.47 | 38,626 | -0.10(-0.18%) |
Sep 05, 2018 | 54.08 | 54.71 | 54.08 | 54.56 | 65,344 | +0.34(+0.63%) |
Sep 04, 2018 | 54.13 | 54.32 | 53.54 | 54.22 | 48,006 | -0.10(-0.18%) |
Aug 31, 2018 | 54.32 | 54.32 | 54.32 | 0 | -0.19(-0.36%) | |
Aug 30, 2018 | 54.13 | 54.71 | 54.03 | 54.51 | 39,132 | +0.29(+0.54%) |
Aug 29, 2018 | 54.27 | 54.56 | 54.13 | 54.22 | 68,098 | -0.05(-0.09%) |
Aug 28, 2018 | 54.47 | 54.51 | 53.98 | 54.27 | 70,791 | +0.05(+0.09%) |
Aug 27, 2018 | 54.56 | 54.90 | 54.03 | 54.22 | 90,963 | -0.15(-0.27%) |
Aug 24, 2018 | 53.84 | 54.51 | 53.40 | 54.37 | 158,658 | +0.48(+0.90%) |
Aug 23, 2018 | 54.17 | 54.37 | 53.74 | 53.88 | 55,055 | -0.24(-0.45%) |
Aug 22, 2018 | 55.00 | 55.00 | 54.13 | 54.13 | 88,978 | -0.82(-1.50%) |
Aug 21, 2018 | 54.61 | 55.48 | 54.61 | 54.95 | 50,699 | +0.53(+0.98%) |
Aug 20, 2018 | 54.17 | 54.76 | 54.13 | 54.42 | 67,033 | +0.44(+0.81%) |
Aug 17, 2018 | 53.35 | 54.56 | 53.30 | 53.98 | 90,721 | +0.53(+1.00%) |
Aug 16, 2018 | 53.16 | 53.84 | 53.16 | 53.45 | 50,306 | +0.53(+1.01%) |
Aug 15, 2018 | 53.11 | 53.16 | 52.67 | 52.91 | 53,381 | -0.34(-0.64%) |
Aug 14, 2018 | 52.67 | 53.88 | 52.67 | 53.25 | 49,144 | +0.73(+1.39%) |
Aug 13, 2018 | 53.20 | 53.45 | 52.33 | 52.53 | 105,990 | -0.53(-1.01%) |
Aug 10, 2018 | 53.01 | 53.98 | 52.84 | 53.06 | 76,082 | -0.10(-0.18%) |
Aug 09, 2018 | 53.06 | 53.88 | 52.91 | 53.16 | 60,660 | +0.15(+0.27%) |
Aug 08, 2018 | 52.19 | 53.18 | 52.04 | 53.01 | 77,670 | +0.63(+1.20%) |
Aug 07, 2018 | 52.23 | 53.07 | 52.23 | 52.38 | 92,194 | +0.39(+0.75%) |
Aug 06, 2018 | 50.78 | 52.14 | 50.78 | 51.99 | 158,898 | +1.12(+2.19%) |
Aug 03, 2018 | 50.93 | 51.02 | 50.44 | 50.88 | 100,824 | +0.05(+0.10%) |
Aug 02, 2018 | 49.23 | 51.65 | 49.23 | 50.83 | 97,772 | +1.50(+3.05%) |