Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.05 | 50.05 | 49.02 | 49.04 | 154,492 | -0.81(-1.62%) |
Oct 30, 2018 | 49.13 | 50.11 | 48.93 | 49.85 | 129,575 | +0.75(+1.53%) |
Oct 29, 2018 | 49.12 | 49.97 | 49.01 | 49.10 | 155,668 | +0.17(+0.35%) |
Oct 26, 2018 | 49.09 | 49.64 | 48.61 | 48.93 | 169,910 | -0.40(-0.82%) |
Oct 25, 2018 | 49.15 | 49.51 | 48.12 | 49.33 | 178,023 | +0.19(+0.38%) |
Oct 24, 2018 | 49.07 | 49.73 | 49.02 | 49.15 | 192,953 | +0.18(+0.37%) |
Oct 23, 2018 | 48.70 | 49.53 | 47.67 | 48.97 | 196,221 | +0.11(+0.22%) |
Oct 22, 2018 | 49.59 | 49.98 | 48.70 | 48.86 | 178,074 | -0.54(-1.10%) |
Oct 19, 2018 | 49.16 | 49.57 | 49.09 | 49.40 | 173,230 | +0.47(+0.96%) |
Oct 18, 2018 | 49.10 | 49.56 | 48.86 | 48.93 | 133,210 | -0.22(-0.44%) |
Oct 17, 2018 | 47.93 | 49.25 | 47.93 | 49.15 | 214,182 | +1.19(+2.49%) |
Oct 16, 2018 | 47.11 | 48.05 | 46.10 | 47.95 | 163,484 | +0.77(+1.62%) |
Oct 15, 2018 | 46.46 | 48.06 | 46.46 | 47.19 | 126,818 | +0.73(+1.57%) |
Oct 12, 2018 | 47.38 | 47.56 | 46.31 | 46.46 | 141,960 | -0.59(-1.26%) |
Oct 11, 2018 | 47.37 | 48.39 | 46.91 | 47.05 | 177,741 | -0.33(-0.69%) |
Oct 10, 2018 | 47.83 | 48.91 | 47.32 | 47.38 | 314,391 | -0.51(-1.06%) |
Oct 09, 2018 | 47.94 | 49.56 | 47.80 | 47.88 | 408,648 | -0.06(-0.12%) |
Oct 08, 2018 | 46.54 | 48.21 | 46.48 | 47.94 | 200,351 | +1.45(+3.13%) |
Oct 05, 2018 | 46.29 | 46.69 | 45.89 | 46.49 | 200,349 | +0.15(+0.33%) |
Oct 04, 2018 | 46.73 | 46.74 | 45.73 | 46.33 | 212,113 | -0.46(-0.99%) |
Oct 03, 2018 | 46.47 | 47.21 | 46.01 | 46.80 | 167,544 | +0.49(+1.05%) |
Oct 02, 2018 | 46.12 | 46.44 | 45.71 | 46.31 | 166,711 | +0.14(+0.29%) |
Oct 01, 2018 | 46.53 | 46.88 | 45.90 | 46.18 | 133,639 | -0.26(-0.55%) |
Sep 28, 2018 | 46.58 | 47.15 | 46.29 | 46.43 | 217,391 | -0.11(-0.23%) |
Sep 27, 2018 | 46.58 | 47.22 | 46.47 | 46.54 | 176,722 | +0.07(+0.15%) |
Sep 26, 2018 | 46.86 | 46.93 | 46.22 | 46.47 | 208,641 | -0.29(-0.61%) |
Sep 25, 2018 | 45.86 | 46.83 | 45.86 | 46.76 | 136,266 | +0.89(+1.95%) |
Sep 24, 2018 | 47.90 | 47.90 | 45.79 | 45.86 | 214,499 | -2.18(-4.54%) |
Sep 21, 2018 | 48.04 | 48.51 | 47.53 | 48.04 | 600,522 | +0.00(+0.00%) |
Sep 20, 2018 | 46.97 | 48.08 | 46.68 | 48.04 | 417,720 | +1.25(+2.67%) |
Sep 19, 2018 | 46.65 | 47.15 | 46.65 | 46.79 | 303,717 | +0.18(+0.38%) |
Sep 18, 2018 | 46.01 | 46.79 | 45.72 | 46.61 | 127,989 | +0.64(+1.40%) |
Sep 17, 2018 | 45.72 | 46.26 | 45.47 | 45.97 | 113,284 | +0.25(+0.55%) |
Sep 14, 2018 | 45.18 | 46.11 | 44.22 | 45.72 | 135,362 | +0.61(+1.35%) |
Sep 13, 2018 | 45.29 | 45.33 | 44.54 | 45.11 | 134,833 | -0.04(-0.08%) |
Sep 12, 2018 | 43.01 | 45.22 | 43.01 | 45.15 | 185,018 | +2.18(+5.07%) |
Sep 11, 2018 | 42.72 | 43.40 | 42.26 | 42.97 | 163,283 | +0.18(+0.42%) |
Sep 10, 2018 | 43.08 | 43.36 | 42.58 | 42.79 | 106,529 | -0.18(-0.42%) |
Sep 07, 2018 | 42.51 | 43.04 | 42.26 | 42.97 | 212,352 | +0.39(+0.92%) |
Sep 06, 2018 | 42.65 | 43.00 | 42.26 | 42.58 | 300,514 | -0.04(-0.08%) |
Sep 05, 2018 | 42.51 | 42.72 | 41.97 | 42.61 | 172,919 | +0.07(+0.17%) |
Sep 04, 2018 | 42.65 | 43.09 | 42.31 | 42.54 | 133,027 | -0.18(-0.42%) |
Aug 31, 2018 | 42.72 | 42.72 | 42.72 | 0 | +0.36(+0.84%) | |
Aug 30, 2018 | 42.22 | 42.61 | 42.22 | 42.36 | 168,843 | +0.04(+0.08%) |
Aug 29, 2018 | 42.54 | 42.54 | 41.90 | 42.33 | 217,569 | -0.14(-0.34%) |
Aug 28, 2018 | 42.61 | 42.65 | 42.26 | 42.47 | 132,154 | -0.07(-0.17%) |
Aug 27, 2018 | 42.83 | 43.18 | 42.43 | 42.54 | 130,688 | -0.25(-0.58%) |
Aug 24, 2018 | 43.01 | 43.13 | 42.51 | 42.79 | 260,646 | -0.21(-0.50%) |
Aug 23, 2018 | 43.26 | 43.40 | 42.86 | 43.01 | 233,848 | -0.25(-0.58%) |
Aug 22, 2018 | 43.08 | 43.43 | 42.65 | 43.26 | 142,370 | +0.14(+0.33%) |
Aug 21, 2018 | 43.08 | 43.15 | 42.36 | 43.11 | 200,664 | +0.14(+0.33%) |
Aug 20, 2018 | 42.83 | 42.97 | 42.43 | 42.97 | 332,423 | +0.32(+0.75%) |
Aug 17, 2018 | 42.01 | 42.79 | 41.79 | 42.65 | 502,815 | +0.61(+1.44%) |
Aug 16, 2018 | 42.65 | 42.65 | 41.68 | 42.04 | 238,870 | -0.36(-0.84%) |
Aug 15, 2018 | 41.11 | 42.58 | 41.11 | 42.40 | 408,938 | +0.89(+2.15%) |
Aug 14, 2018 | 41.08 | 41.68 | 40.83 | 41.51 | 247,511 | +0.68(+1.66%) |
Aug 13, 2018 | 40.04 | 41.01 | 39.76 | 40.83 | 391,996 | +0.68(+1.69%) |
Aug 10, 2018 | 40.58 | 40.86 | 39.83 | 40.15 | 450,741 | -0.57(-1.40%) |
Aug 09, 2018 | 41.29 | 41.33 | 40.63 | 40.72 | 722,901 | -1.18(-2.81%) |
Aug 08, 2018 | 49.36 | 49.58 | 41.40 | 41.90 | 865,299 | -6.68(-13.75%) |
Aug 07, 2018 | 48.43 | 48.79 | 47.77 | 48.58 | 189,737 | +0.29(+0.59%) |
Aug 06, 2018 | 48.58 | 48.72 | 48.08 | 48.29 | 157,643 | -0.21(-0.44%) |
Aug 03, 2018 | 48.90 | 49.11 | 48.08 | 48.51 | 156,079 | -0.25(-0.51%) |
Aug 02, 2018 | 47.79 | 49.15 | 47.68 | 48.76 | 123,331 | +0.79(+1.64%) |