Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.73 | 49.12 | 46.83 | 46.90 | 478,824 | -0.84(-1.76%) |
Oct 30, 2018 | 45.16 | 48.67 | 45.16 | 47.74 | 613,641 | +1.41(+3.04%) |
Oct 29, 2018 | 46.67 | 46.97 | 45.55 | 46.33 | 411,533 | +0.31(+0.67%) |
Oct 26, 2018 | 45.85 | 47.05 | 44.98 | 46.02 | 240,855 | -0.45(-0.97%) |
Oct 25, 2018 | 46.38 | 46.88 | 45.88 | 46.47 | 267,375 | +0.40(+0.87%) |
Oct 24, 2018 | 49.04 | 49.15 | 46.00 | 46.07 | 247,813 | -3.10(-6.31%) |
Oct 23, 2018 | 48.24 | 49.30 | 47.78 | 49.18 | 315,439 | +0.08(+0.16%) |
Oct 22, 2018 | 48.23 | 49.25 | 47.99 | 49.10 | 214,304 | +0.96(+1.99%) |
Oct 19, 2018 | 48.68 | 49.23 | 47.98 | 48.14 | 196,371 | -0.63(-1.29%) |
Oct 18, 2018 | 49.44 | 49.67 | 48.43 | 48.77 | 257,916 | -0.81(-1.63%) |
Oct 17, 2018 | 49.79 | 49.93 | 49.05 | 49.58 | 261,548 | -0.26(-0.52%) |
Oct 16, 2018 | 48.90 | 49.95 | 48.31 | 49.84 | 355,797 | +1.32(+2.72%) |
Oct 15, 2018 | 48.26 | 48.88 | 47.72 | 48.52 | 184,958 | +0.10(+0.21%) |
Oct 12, 2018 | 49.66 | 49.82 | 47.80 | 48.42 | 280,630 | -0.25(-0.51%) |
Oct 11, 2018 | 49.94 | 50.77 | 48.62 | 48.67 | 447,396 | -1.67(-3.31%) |
Oct 10, 2018 | 53.91 | 53.91 | 50.28 | 50.33 | 464,960 | -3.67(-6.80%) |
Oct 09, 2018 | 53.31 | 54.34 | 53.31 | 54.01 | 414,058 | +0.54(+1.01%) |
Oct 08, 2018 | 52.72 | 53.60 | 52.72 | 53.47 | 221,223 | -0.06(-0.11%) |
Oct 05, 2018 | 54.89 | 55.45 | 52.86 | 53.53 | 345,352 | -1.35(-2.46%) |
Oct 04, 2018 | 55.12 | 55.50 | 54.78 | 54.88 | 349,727 | -0.53(-0.95%) |
Oct 03, 2018 | 54.59 | 55.71 | 54.02 | 55.41 | 240,784 | +0.93(+1.70%) |
Oct 02, 2018 | 55.25 | 55.54 | 54.31 | 54.48 | 231,799 | -0.73(-1.32%) |
Oct 01, 2018 | 56.59 | 56.98 | 55.03 | 55.21 | 475,958 | -1.01(-1.79%) |
Sep 28, 2018 | 55.03 | 56.53 | 55.03 | 56.21 | 384,727 | +1.22(+2.21%) |
Sep 27, 2018 | 55.54 | 55.89 | 54.75 | 55.00 | 467,299 | -0.37(-0.67%) |
Sep 26, 2018 | 54.42 | 55.62 | 54.13 | 55.37 | 486,998 | +0.81(+1.48%) |
Sep 25, 2018 | 53.63 | 54.67 | 53.63 | 54.56 | 440,712 | +1.20(+2.24%) |
Sep 24, 2018 | 52.44 | 53.51 | 52.19 | 53.36 | 401,753 | +0.76(+1.44%) |
Sep 21, 2018 | 51.85 | 53.37 | 51.85 | 52.60 | 723,567 | +0.62(+1.19%) |
Sep 20, 2018 | 52.20 | 52.50 | 51.73 | 51.98 | 233,771 | +0.00(+0.00%) |
Sep 19, 2018 | 53.60 | 53.80 | 51.62 | 51.98 | 376,692 | -1.81(-3.36%) |
Sep 18, 2018 | 54.04 | 54.71 | 53.79 | 53.79 | 241,981 | -0.26(-0.48%) |
Sep 17, 2018 | 54.86 | 55.32 | 54.04 | 54.05 | 309,826 | -0.81(-1.47%) |
Sep 14, 2018 | 54.14 | 54.96 | 53.97 | 54.86 | 416,086 | +0.41(+0.75%) |
Sep 13, 2018 | 55.12 | 55.54 | 54.32 | 54.45 | 255,080 | -0.63(-1.14%) |
Sep 12, 2018 | 55.84 | 55.97 | 54.99 | 55.08 | 270,085 | -0.77(-1.38%) |
Sep 11, 2018 | 56.03 | 56.16 | 55.20 | 55.84 | 258,724 | -0.52(-0.92%) |
Sep 10, 2018 | 56.66 | 56.66 | 56.00 | 56.36 | 261,151 | +0.05(+0.09%) |
Sep 07, 2018 | 56.66 | 56.98 | 56.08 | 56.31 | 280,530 | -0.52(-0.91%) |
Sep 06, 2018 | 57.29 | 57.38 | 56.25 | 56.83 | 391,555 | -0.62(-1.08%) |
Sep 05, 2018 | 58.89 | 58.94 | 57.30 | 57.45 | 345,409 | -1.59(-2.69%) |
Sep 04, 2018 | 59.02 | 59.18 | 58.36 | 59.04 | 305,741 | +0.08(+0.14%) |
Aug 31, 2018 | 58.96 | 58.96 | 58.96 | 0 | +0.32(+0.54%) | |
Aug 30, 2018 | 58.36 | 59.07 | 58.36 | 58.64 | 186,009 | +0.06(+0.10%) |
Aug 29, 2018 | 58.73 | 58.86 | 58.26 | 58.58 | 265,421 | +0.07(+0.12%) |
Aug 28, 2018 | 59.00 | 59.19 | 58.01 | 58.51 | 220,132 | -0.43(-0.73%) |
Aug 27, 2018 | 59.96 | 59.96 | 58.81 | 58.94 | 388,069 | -0.86(-1.44%) |
Aug 24, 2018 | 59.79 | 60.04 | 59.42 | 59.80 | 277,324 | +0.30(+0.50%) |
Aug 23, 2018 | 58.63 | 59.73 | 58.63 | 59.50 | 222,462 | +0.70(+1.19%) |
Aug 22, 2018 | 58.54 | 59.02 | 58.20 | 58.80 | 209,828 | +0.24(+0.41%) |
Aug 21, 2018 | 58.24 | 58.79 | 58.00 | 58.56 | 281,822 | +0.47(+0.81%) |
Aug 20, 2018 | 58.19 | 58.59 | 56.66 | 58.09 | 262,968 | -0.14(-0.24%) |
Aug 17, 2018 | 56.71 | 58.47 | 56.30 | 58.23 | 351,263 | +0.34(+0.59%) |
Aug 16, 2018 | 57.36 | 57.93 | 57.06 | 57.89 | 197,610 | +0.94(+1.65%) |
Aug 15, 2018 | 57.58 | 57.67 | 56.69 | 56.95 | 270,082 | -0.89(-1.54%) |
Aug 14, 2018 | 57.19 | 58.01 | 57.07 | 57.84 | 486,108 | +0.99(+1.74%) |
Aug 13, 2018 | 56.77 | 57.43 | 56.14 | 56.85 | 182,526 | +0.28(+0.49%) |
Aug 10, 2018 | 55.65 | 56.91 | 55.56 | 56.57 | 212,301 | +0.45(+0.80%) |
Aug 09, 2018 | 55.40 | 56.81 | 55.35 | 56.12 | 219,877 | +0.65(+1.17%) |
Aug 08, 2018 | 55.71 | 55.71 | 54.82 | 55.47 | 263,031 | -0.01(-0.02%) |
Aug 07, 2018 | 55.00 | 55.59 | 54.44 | 55.48 | 489,223 | +0.54(+0.98%) |
Aug 06, 2018 | 53.96 | 55.22 | 53.84 | 54.95 | 334,370 | +0.99(+1.83%) |
Aug 03, 2018 | 54.39 | 54.39 | 53.42 | 53.96 | 222,721 | -0.46(-0.84%) |
Aug 02, 2018 | 53.40 | 54.77 | 53.40 | 54.42 | 347,947 | +0.43(+0.79%) |