Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.44 | 49.04 | 47.91 | 47.92 | 1,274,917 | +0.00(+0.00%) |
Oct 30, 2018 | 47.90 | 48.02 | 47.10 | 47.92 | 696,928 | +0.24(+0.50%) |
Oct 29, 2018 | 48.00 | 48.84 | 47.28 | 47.69 | 1,321,618 | +0.20(+0.41%) |
Oct 26, 2018 | 47.86 | 48.32 | 47.27 | 47.49 | 827,513 | -0.93(-1.92%) |
Oct 25, 2018 | 47.22 | 48.72 | 46.88 | 48.42 | 605,086 | +1.70(+3.64%) |
Oct 24, 2018 | 48.97 | 49.06 | 46.62 | 46.72 | 861,471 | -2.34(-4.77%) |
Oct 23, 2018 | 47.56 | 49.61 | 47.56 | 49.06 | 888,399 | +0.53(+1.09%) |
Oct 22, 2018 | 50.79 | 50.92 | 48.30 | 48.53 | 806,767 | -2.09(-4.14%) |
Oct 19, 2018 | 49.81 | 51.17 | 49.14 | 50.62 | 1,023,709 | +1.01(+2.04%) |
Oct 18, 2018 | 48.41 | 51.03 | 48.41 | 49.61 | 1,827,728 | +1.07(+2.20%) |
Oct 17, 2018 | 47.98 | 48.85 | 47.33 | 48.54 | 569,852 | +0.38(+0.79%) |
Oct 16, 2018 | 47.57 | 48.21 | 46.70 | 48.16 | 767,108 | +0.78(+1.65%) |
Oct 15, 2018 | 47.33 | 47.85 | 47.19 | 47.38 | 520,188 | -0.04(-0.09%) |
Oct 12, 2018 | 49.08 | 49.29 | 46.08 | 47.42 | 1,241,269 | -1.14(-2.35%) |
Oct 11, 2018 | 49.92 | 49.99 | 48.50 | 48.56 | 984,704 | -1.65(-3.29%) |
Oct 10, 2018 | 50.64 | 51.59 | 50.14 | 50.21 | 1,254,849 | -0.47(-0.93%) |
Oct 09, 2018 | 50.21 | 51.06 | 49.96 | 50.69 | 970,842 | +0.18(+0.35%) |
Oct 08, 2018 | 49.41 | 50.69 | 49.12 | 50.51 | 681,621 | +1.19(+2.41%) |
Oct 05, 2018 | 50.34 | 50.49 | 49.14 | 49.32 | 699,948 | -0.95(-1.90%) |
Oct 04, 2018 | 49.55 | 50.90 | 49.35 | 50.27 | 1,329,726 | +1.06(+2.15%) |
Oct 03, 2018 | 47.83 | 49.44 | 47.61 | 49.21 | 1,030,553 | +2.01(+4.26%) |
Oct 02, 2018 | 47.58 | 47.91 | 46.97 | 47.20 | 767,746 | -0.36(-0.75%) |
Oct 01, 2018 | 48.30 | 48.38 | 47.43 | 47.56 | 497,014 | -0.46(-0.97%) |
Sep 28, 2018 | 47.90 | 48.51 | 47.52 | 48.02 | 722,661 | -0.10(-0.20%) |
Sep 27, 2018 | 48.45 | 48.91 | 48.00 | 48.12 | 620,255 | -0.26(-0.54%) |
Sep 26, 2018 | 49.75 | 49.75 | 48.36 | 48.38 | 807,550 | -1.29(-2.59%) |
Sep 25, 2018 | 49.74 | 49.82 | 49.37 | 49.67 | 371,042 | +0.18(+0.36%) |
Sep 24, 2018 | 50.06 | 50.10 | 49.23 | 49.49 | 496,316 | -0.70(-1.40%) |
Sep 21, 2018 | 50.35 | 50.70 | 49.95 | 50.19 | 1,003,942 | -0.39(-0.77%) |
Sep 20, 2018 | 50.55 | 51.21 | 50.53 | 50.58 | 682,353 | +0.02(+0.03%) |
Sep 19, 2018 | 49.99 | 50.85 | 49.99 | 50.56 | 682,665 | +0.55(+1.09%) |
Sep 18, 2018 | 50.29 | 50.67 | 49.84 | 50.02 | 615,026 | -0.40(-0.79%) |
Sep 17, 2018 | 50.91 | 51.18 | 50.23 | 50.42 | 520,100 | -0.50(-0.98%) |
Sep 14, 2018 | 50.54 | 51.17 | 50.54 | 50.91 | 647,400 | +0.48(+0.95%) |
Sep 13, 2018 | 51.81 | 52.00 | 50.13 | 50.43 | 1,343,588 | -1.25(-2.41%) |
Sep 12, 2018 | 52.50 | 52.51 | 51.28 | 51.68 | 477,117 | -0.93(-1.76%) |
Sep 11, 2018 | 52.36 | 53.17 | 52.35 | 52.61 | 534,268 | +0.16(+0.31%) |
Sep 10, 2018 | 52.63 | 52.82 | 52.30 | 52.44 | 612,245 | +0.08(+0.16%) |
Sep 07, 2018 | 52.67 | 52.67 | 51.75 | 52.36 | 842,982 | -0.14(-0.26%) |
Sep 06, 2018 | 53.21 | 53.41 | 52.37 | 52.50 | 879,135 | -0.70(-1.32%) |
Sep 05, 2018 | 53.23 | 53.65 | 53.07 | 53.20 | 543,415 | -0.15(-0.27%) |
Sep 04, 2018 | 53.27 | 53.79 | 53.18 | 53.35 | 462,080 | +0.10(+0.18%) |
Aug 31, 2018 | 53.25 | 53.25 | 53.25 | 0 | +0.46(+0.86%) | |
Aug 30, 2018 | 53.07 | 53.23 | 52.74 | 52.80 | 757,697 | -0.40(-0.75%) |
Aug 29, 2018 | 53.59 | 53.59 | 52.57 | 53.19 | 1,146,658 | -0.32(-0.59%) |
Aug 28, 2018 | 54.32 | 54.33 | 53.35 | 53.51 | 801,812 | -0.71(-1.31%) |
Aug 27, 2018 | 54.90 | 55.17 | 54.16 | 54.22 | 516,401 | -0.42(-0.76%) |
Aug 24, 2018 | 54.87 | 54.94 | 54.42 | 54.64 | 390,797 | -0.14(-0.25%) |
Aug 23, 2018 | 55.17 | 55.30 | 54.45 | 54.77 | 315,708 | -0.53(-0.96%) |
Aug 22, 2018 | 55.66 | 55.89 | 55.21 | 55.30 | 330,752 | -0.22(-0.40%) |
Aug 21, 2018 | 55.10 | 55.81 | 54.99 | 55.52 | 536,461 | +0.47(+0.86%) |
Aug 20, 2018 | 55.01 | 55.19 | 54.64 | 55.05 | 361,838 | +0.06(+0.10%) |
Aug 17, 2018 | 54.79 | 55.10 | 54.72 | 54.99 | 230,942 | +0.09(+0.16%) |
Aug 16, 2018 | 54.40 | 55.06 | 54.40 | 54.90 | 590,167 | +0.82(+1.52%) |
Aug 15, 2018 | 54.61 | 54.89 | 53.81 | 54.08 | 825,368 | -0.74(-1.35%) |
Aug 14, 2018 | 54.28 | 55.45 | 54.28 | 54.82 | 556,547 | +0.70(+1.29%) |
Aug 13, 2018 | 54.46 | 54.96 | 53.55 | 54.12 | 301,558 | -0.37(-0.69%) |
Aug 10, 2018 | 54.15 | 54.89 | 54.15 | 54.50 | 334,565 | -0.31(-0.56%) |
Aug 09, 2018 | 54.82 | 55.15 | 54.47 | 54.81 | 246,649 | -0.22(-0.40%) |
Aug 08, 2018 | 54.82 | 55.20 | 54.44 | 55.03 | 399,829 | +0.44(+0.81%) |
Aug 07, 2018 | 54.37 | 55.06 | 54.37 | 54.59 | 620,357 | +0.37(+0.68%) |
Aug 06, 2018 | 53.50 | 54.29 | 53.22 | 54.22 | 648,586 | +0.65(+1.22%) |
Aug 03, 2018 | 53.35 | 53.88 | 53.22 | 53.57 | 532,112 | +0.46(+0.86%) |
Aug 02, 2018 | 52.33 | 53.32 | 52.12 | 53.11 | 940,873 | +0.51(+0.97%) |