Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.73 | 47.27 | 45.52 | 45.55 | 352,251 | -0.81(-1.74%) |
Oct 30, 2018 | 46.32 | 47.12 | 45.74 | 46.36 | 540,558 | +0.05(+0.11%) |
Oct 29, 2018 | 47.06 | 48.13 | 45.67 | 46.31 | 664,660 | +0.37(+0.80%) |
Oct 26, 2018 | 44.01 | 47.17 | 42.63 | 45.94 | 1,296,420 | +2.40(+5.50%) |
Oct 25, 2018 | 41.40 | 43.68 | 41.40 | 43.55 | 420,159 | +2.38(+5.77%) |
Oct 24, 2018 | 43.38 | 43.65 | 41.13 | 41.17 | 405,016 | -2.08(-4.80%) |
Oct 23, 2018 | 43.65 | 43.79 | 42.47 | 43.25 | 476,376 | -1.17(-2.64%) |
Oct 22, 2018 | 43.43 | 44.64 | 43.13 | 44.42 | 302,873 | +0.83(+1.89%) |
Oct 19, 2018 | 43.82 | 43.94 | 43.07 | 43.60 | 449,406 | -0.23(-0.52%) |
Oct 18, 2018 | 44.88 | 45.08 | 43.65 | 43.82 | 344,723 | -1.48(-3.27%) |
Oct 17, 2018 | 45.65 | 45.65 | 44.79 | 45.31 | 228,576 | -0.36(-0.78%) |
Oct 16, 2018 | 44.85 | 45.75 | 44.31 | 45.66 | 338,348 | +1.27(+2.87%) |
Oct 15, 2018 | 43.06 | 44.97 | 42.87 | 44.39 | 455,610 | +1.32(+3.07%) |
Oct 12, 2018 | 43.41 | 43.55 | 42.25 | 43.07 | 367,531 | +0.73(+1.71%) |
Oct 11, 2018 | 43.11 | 44.14 | 42.18 | 42.34 | 482,981 | -0.86(-1.98%) |
Oct 10, 2018 | 43.77 | 44.26 | 43.11 | 43.20 | 372,685 | -0.79(-1.79%) |
Oct 09, 2018 | 44.70 | 45.57 | 43.90 | 43.98 | 300,193 | -0.73(-1.62%) |
Oct 08, 2018 | 43.42 | 45.15 | 43.04 | 44.71 | 411,374 | +1.33(+3.07%) |
Oct 05, 2018 | 43.88 | 43.88 | 42.56 | 43.38 | 307,181 | -0.48(-1.09%) |
Oct 04, 2018 | 44.19 | 44.27 | 43.74 | 43.85 | 181,145 | -0.42(-0.94%) |
Oct 03, 2018 | 43.70 | 44.52 | 43.70 | 44.27 | 245,340 | +0.55(+1.25%) |
Oct 02, 2018 | 43.97 | 44.22 | 43.52 | 43.72 | 335,918 | -0.42(-0.95%) |
Oct 01, 2018 | 45.47 | 45.82 | 43.87 | 44.14 | 332,421 | -1.19(-2.63%) |
Sep 28, 2018 | 44.99 | 45.53 | 44.64 | 45.34 | 233,554 | +0.30(+0.66%) |
Sep 27, 2018 | 45.73 | 45.91 | 44.79 | 45.04 | 224,585 | -0.55(-1.20%) |
Sep 26, 2018 | 45.98 | 46.33 | 45.39 | 45.58 | 243,015 | -0.30(-0.65%) |
Sep 25, 2018 | 46.63 | 46.68 | 45.83 | 45.88 | 175,599 | -0.70(-1.49%) |
Sep 24, 2018 | 46.88 | 46.88 | 45.63 | 46.58 | 170,860 | -0.40(-0.85%) |
Sep 21, 2018 | 47.62 | 47.91 | 46.73 | 46.98 | 392,376 | -0.50(-1.05%) |
Sep 20, 2018 | 47.72 | 48.12 | 47.32 | 47.47 | 175,748 | +0.10(+0.21%) |
Sep 19, 2018 | 48.02 | 48.22 | 47.12 | 47.37 | 200,420 | -0.55(-1.14%) |
Sep 18, 2018 | 47.42 | 48.17 | 46.93 | 47.92 | 214,907 | +0.65(+1.37%) |
Sep 17, 2018 | 47.97 | 48.02 | 46.63 | 47.27 | 266,635 | -0.75(-1.55%) |
Sep 14, 2018 | 47.52 | 48.42 | 47.42 | 48.02 | 237,175 | +0.55(+1.15%) |
Sep 13, 2018 | 48.47 | 48.84 | 47.03 | 47.47 | 336,369 | -0.89(-1.85%) |
Sep 12, 2018 | 48.77 | 49.11 | 48.17 | 48.37 | 114,372 | -0.50(-1.02%) |
Sep 11, 2018 | 49.21 | 49.21 | 48.47 | 48.86 | 165,675 | -0.35(-0.71%) |
Sep 10, 2018 | 48.07 | 49.36 | 47.57 | 49.21 | 307,185 | +1.44(+3.02%) |
Sep 07, 2018 | 48.32 | 48.42 | 47.37 | 47.77 | 228,425 | -0.75(-1.54%) |
Sep 06, 2018 | 49.51 | 50.46 | 48.37 | 48.52 | 192,850 | -1.09(-2.20%) |
Sep 05, 2018 | 49.71 | 50.36 | 48.67 | 49.61 | 508,094 | -0.25(-0.50%) |
Sep 04, 2018 | 50.90 | 51.95 | 49.76 | 49.86 | 631,597 | -2.68(-5.11%) |
Aug 31, 2018 | 52.54 | 52.54 | 52.54 | 0 | -0.35(-0.66%) | |
Aug 30, 2018 | 52.29 | 53.09 | 52.00 | 52.89 | 228,884 | +0.60(+1.14%) |
Aug 29, 2018 | 51.65 | 52.49 | 51.30 | 52.29 | 303,368 | +0.85(+1.64%) |
Aug 28, 2018 | 51.95 | 52.00 | 51.25 | 51.45 | 305,638 | -0.45(-0.86%) |
Aug 27, 2018 | 51.55 | 52.10 | 51.36 | 51.90 | 137,786 | +0.60(+1.16%) |
Aug 24, 2018 | 51.05 | 51.60 | 51.00 | 51.30 | 143,130 | +0.30(+0.58%) |
Aug 23, 2018 | 51.20 | 51.55 | 50.75 | 51.00 | 282,739 | -0.40(-0.77%) |
Aug 22, 2018 | 51.70 | 51.85 | 51.15 | 51.40 | 191,132 | -0.25(-0.48%) |
Aug 21, 2018 | 50.95 | 51.80 | 50.85 | 51.65 | 241,898 | +0.65(+1.27%) |
Aug 20, 2018 | 50.85 | 51.25 | 50.51 | 51.00 | 280,956 | +0.30(+0.59%) |
Aug 17, 2018 | 50.41 | 50.75 | 50.16 | 50.70 | 150,271 | +0.25(+0.49%) |
Aug 16, 2018 | 50.65 | 51.05 | 50.16 | 50.46 | 313,854 | +0.15(+0.30%) |
Aug 15, 2018 | 51.75 | 51.85 | 50.21 | 50.31 | 264,938 | -1.54(-2.97%) |
Aug 14, 2018 | 51.30 | 52.10 | 51.20 | 51.85 | 222,813 | +0.60(+1.16%) |
Aug 13, 2018 | 51.45 | 51.50 | 50.95 | 51.25 | 220,658 | -0.35(-0.67%) |
Aug 10, 2018 | 51.85 | 51.85 | 51.35 | 51.60 | 250,653 | -0.45(-0.86%) |
Aug 09, 2018 | 52.20 | 52.20 | 51.40 | 52.05 | 193,282 | -0.25(-0.48%) |
Aug 08, 2018 | 53.39 | 53.54 | 52.15 | 52.29 | 362,637 | -1.34(-2.50%) |
Aug 07, 2018 | 52.94 | 53.74 | 52.47 | 53.64 | 441,159 | +0.60(+1.12%) |
Aug 06, 2018 | 52.54 | 53.29 | 51.75 | 53.04 | 431,908 | +0.50(+0.95%) |
Aug 03, 2018 | 50.95 | 52.64 | 50.46 | 52.54 | 607,825 | +1.79(+3.53%) |
Aug 02, 2018 | 52.59 | 56.27 | 50.01 | 50.75 | 1,228,345 | +4.08(+8.73%) |