Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.05 | 45.05 | 43.74 | 43.83 | 101,901 | -0.74(-1.66%) |
Oct 30, 2018 | 43.66 | 44.57 | 43.66 | 44.57 | 102,353 | +0.82(+1.87%) |
Oct 29, 2018 | 43.28 | 44.37 | 42.57 | 43.75 | 66,650 | +0.94(+2.19%) |
Oct 26, 2018 | 43.07 | 43.37 | 42.34 | 42.82 | 128,904 | -0.72(-1.65%) |
Oct 25, 2018 | 42.42 | 44.01 | 42.39 | 43.53 | 100,378 | +1.27(+3.01%) |
Oct 24, 2018 | 45.39 | 45.86 | 42.16 | 42.26 | 116,186 | -3.13(-6.89%) |
Oct 23, 2018 | 45.08 | 45.78 | 44.83 | 45.39 | 153,473 | -0.44(-0.97%) |
Oct 22, 2018 | 46.97 | 47.64 | 45.50 | 45.83 | 138,424 | -1.11(-2.36%) |
Oct 19, 2018 | 50.31 | 50.31 | 46.83 | 46.94 | 257,104 | -3.87(-7.62%) |
Oct 18, 2018 | 51.29 | 51.87 | 49.89 | 50.81 | 163,564 | +0.16(+0.32%) |
Oct 17, 2018 | 50.53 | 50.87 | 49.73 | 50.65 | 106,333 | +0.13(+0.25%) |
Oct 16, 2018 | 50.13 | 50.66 | 49.34 | 50.52 | 86,438 | +0.72(+1.46%) |
Oct 15, 2018 | 49.36 | 50.30 | 48.68 | 49.80 | 88,452 | +0.37(+0.74%) |
Oct 12, 2018 | 50.92 | 50.92 | 47.91 | 49.43 | 232,356 | -1.01(-2.01%) |
Oct 11, 2018 | 51.69 | 52.17 | 50.28 | 50.45 | 142,443 | -1.38(-2.66%) |
Oct 10, 2018 | 51.42 | 52.43 | 51.24 | 51.83 | 142,391 | +0.53(+1.03%) |
Oct 09, 2018 | 51.68 | 52.35 | 51.07 | 51.30 | 107,096 | -0.41(-0.79%) |
Oct 08, 2018 | 51.65 | 51.81 | 50.58 | 51.71 | 63,647 | +0.24(+0.46%) |
Oct 05, 2018 | 51.44 | 51.74 | 50.76 | 51.47 | 98,994 | +0.26(+0.52%) |
Oct 04, 2018 | 52.76 | 52.76 | 50.71 | 51.21 | 143,378 | +1.10(+2.19%) |
Oct 03, 2018 | 48.65 | 50.15 | 48.37 | 50.11 | 101,501 | +1.70(+3.51%) |
Oct 02, 2018 | 48.60 | 48.77 | 48.01 | 48.41 | 132,800 | -0.11(-0.23%) |
Oct 01, 2018 | 49.72 | 49.88 | 48.41 | 48.52 | 107,532 | -1.15(-2.31%) |
Sep 28, 2018 | 49.93 | 50.16 | 49.52 | 49.66 | 211,906 | -0.29(-0.58%) |
Sep 27, 2018 | 50.43 | 50.67 | 49.83 | 49.95 | 92,536 | -0.49(-0.98%) |
Sep 26, 2018 | 50.90 | 50.90 | 50.16 | 50.45 | 109,104 | -0.30(-0.59%) |
Sep 25, 2018 | 51.03 | 51.32 | 50.51 | 50.74 | 51,356 | -0.14(-0.28%) |
Sep 24, 2018 | 51.93 | 51.94 | 50.73 | 50.89 | 69,442 | -1.20(-2.30%) |
Sep 21, 2018 | 52.11 | 52.36 | 51.45 | 52.08 | 230,753 | -0.08(-0.16%) |
Sep 20, 2018 | 50.80 | 52.53 | 50.80 | 52.17 | 163,688 | +1.60(+3.16%) |
Sep 19, 2018 | 50.51 | 51.29 | 50.33 | 50.57 | 69,865 | +0.06(+0.12%) |
Sep 18, 2018 | 50.48 | 50.55 | 49.98 | 50.51 | 73,376 | +0.04(+0.08%) |
Sep 17, 2018 | 51.37 | 51.37 | 50.38 | 50.47 | 59,953 | -0.87(-1.69%) |
Sep 14, 2018 | 50.71 | 51.43 | 50.54 | 51.34 | 67,141 | +0.69(+1.36%) |
Sep 13, 2018 | 51.40 | 51.41 | 50.56 | 50.65 | 53,143 | -0.52(-1.01%) |
Sep 12, 2018 | 51.40 | 51.64 | 50.94 | 51.17 | 89,395 | -0.23(-0.45%) |
Sep 11, 2018 | 51.57 | 51.87 | 51.13 | 51.40 | 68,624 | -0.16(-0.31%) |
Sep 10, 2018 | 51.82 | 52.12 | 51.40 | 51.56 | 55,057 | -0.18(-0.34%) |
Sep 07, 2018 | 51.58 | 51.76 | 51.29 | 51.74 | 50,768 | +0.14(+0.28%) |
Sep 06, 2018 | 52.22 | 52.42 | 51.55 | 51.59 | 47,943 | -0.62(-1.19%) |
Sep 05, 2018 | 52.15 | 52.41 | 51.72 | 52.21 | 51,685 | +0.18(+0.34%) |
Sep 04, 2018 | 51.97 | 52.32 | 51.55 | 52.03 | 65,000 | +0.07(+0.13%) |
Aug 31, 2018 | 51.96 | 51.96 | 51.96 | 0 | +0.42(+0.81%) | |
Aug 30, 2018 | 51.67 | 51.85 | 51.42 | 51.55 | 54,990 | -0.14(-0.26%) |
Aug 29, 2018 | 51.90 | 51.92 | 51.16 | 51.68 | 59,548 | -0.21(-0.41%) |
Aug 28, 2018 | 52.71 | 52.71 | 51.38 | 51.90 | 113,996 | -0.69(-1.31%) |
Aug 27, 2018 | 52.98 | 53.34 | 52.51 | 52.58 | 49,799 | -0.13(-0.24%) |
Aug 24, 2018 | 53.24 | 53.24 | 52.51 | 52.71 | 60,426 | -0.30(-0.56%) |
Aug 23, 2018 | 53.61 | 53.61 | 52.75 | 53.01 | 33,615 | -0.50(-0.94%) |
Aug 22, 2018 | 53.59 | 53.85 | 53.24 | 53.51 | 98,068 | -0.11(-0.21%) |
Aug 21, 2018 | 52.72 | 53.93 | 52.53 | 53.62 | 102,109 | +1.17(+2.23%) |
Aug 20, 2018 | 52.89 | 53.18 | 52.31 | 52.45 | 114,023 | -0.44(-0.83%) |
Aug 17, 2018 | 52.74 | 52.89 | 52.52 | 52.89 | 53,830 | +0.09(+0.18%) |
Aug 16, 2018 | 52.37 | 53.19 | 52.36 | 52.80 | 122,170 | +0.60(+1.15%) |
Aug 15, 2018 | 52.36 | 52.65 | 51.84 | 52.19 | 77,054 | -0.26(-0.50%) |
Aug 14, 2018 | 51.94 | 52.74 | 51.56 | 52.46 | 93,936 | +0.48(+0.93%) |
Aug 13, 2018 | 52.52 | 52.74 | 51.90 | 51.97 | 74,683 | -0.53(-1.02%) |
Aug 10, 2018 | 52.86 | 53.42 | 52.45 | 52.51 | 241,707 | -0.58(-1.09%) |
Aug 09, 2018 | 54.04 | 54.46 | 52.94 | 53.09 | 62,266 | -0.87(-1.62%) |
Aug 08, 2018 | 52.91 | 54.00 | 52.64 | 53.96 | 88,485 | +1.05(+1.99%) |
Aug 07, 2018 | 53.11 | 53.46 | 52.41 | 52.91 | 71,142 | +0.08(+0.16%) |
Aug 06, 2018 | 52.88 | 53.02 | 52.47 | 52.82 | 70,117 | -0.02(-0.03%) |
Aug 03, 2018 | 52.92 | 53.65 | 52.64 | 52.84 | 145,236 | +0.01(+0.02%) |
Aug 02, 2018 | 53.47 | 53.61 | 52.68 | 52.83 | 204,557 | -0.65(-1.21%) |