Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.99 | 50.41 | 48.61 | 50.19 | 171,842 | +1.57(+3.23%) |
Oct 30, 2018 | 49.13 | 49.65 | 48.27 | 48.62 | 107,355 | -0.28(-0.57%) |
Oct 29, 2018 | 49.56 | 49.85 | 48.41 | 48.90 | 130,080 | +0.03(+0.06%) |
Oct 26, 2018 | 48.44 | 49.01 | 47.46 | 48.87 | 230,900 | +0.30(+0.62%) |
Oct 25, 2018 | 47.24 | 50.71 | 47.01 | 48.57 | 188,112 | +0.63(+1.31%) |
Oct 24, 2018 | 48.57 | 49.10 | 47.77 | 47.94 | 371,205 | -0.73(-1.50%) |
Oct 23, 2018 | 48.32 | 49.08 | 48.15 | 48.67 | 120,561 | -0.30(-0.61%) |
Oct 22, 2018 | 48.65 | 49.27 | 48.06 | 48.97 | 213,520 | +0.28(+0.58%) |
Oct 19, 2018 | 48.85 | 49.76 | 48.63 | 48.69 | 107,900 | -0.16(-0.33%) |
Oct 18, 2018 | 48.44 | 48.99 | 48.11 | 48.85 | 210,874 | +0.22(+0.45%) |
Oct 17, 2018 | 49.04 | 49.08 | 47.87 | 48.63 | 124,202 | -0.62(-1.26%) |
Oct 16, 2018 | 48.36 | 49.77 | 48.15 | 49.25 | 171,663 | +1.19(+2.48%) |
Oct 15, 2018 | 46.97 | 48.36 | 46.68 | 48.06 | 238,016 | +0.86(+1.82%) |
Oct 12, 2018 | 47.17 | 47.98 | 46.61 | 47.20 | 107,600 | +0.42(+0.90%) |
Oct 11, 2018 | 47.75 | 47.87 | 46.21 | 46.78 | 186,008 | -1.17(-2.44%) |
Oct 10, 2018 | 49.81 | 49.81 | 47.64 | 47.95 | 244,693 | -1.48(-2.99%) |
Oct 09, 2018 | 50.12 | 50.70 | 49.40 | 49.43 | 149,836 | -1.03(-2.04%) |
Oct 08, 2018 | 50.37 | 50.76 | 49.62 | 50.46 | 195,507 | +0.25(+0.50%) |
Oct 05, 2018 | 50.31 | 50.45 | 49.83 | 50.21 | 101,200 | +0.07(+0.14%) |
Oct 04, 2018 | 50.71 | 51.15 | 49.66 | 50.14 | 134,126 | -0.82(-1.61%) |
Oct 03, 2018 | 50.74 | 51.58 | 50.06 | 50.96 | 140,481 | +0.55(+1.09%) |
Oct 02, 2018 | 50.62 | 50.96 | 50.21 | 50.41 | 211,393 | +0.02(+0.04%) |
Oct 01, 2018 | 50.94 | 51.20 | 50.23 | 50.39 | 97,257 | -0.36(-0.71%) |
Sep 28, 2018 | 50.75 | 51.44 | 50.74 | 50.75 | 55,500 | +0.02(+0.04%) |
Sep 27, 2018 | 50.31 | 51.21 | 50.30 | 50.73 | 94,929 | +0.53(+1.06%) |
Sep 26, 2018 | 50.15 | 50.44 | 50.09 | 50.20 | 71,126 | -0.06(-0.12%) |
Sep 25, 2018 | 50.43 | 50.84 | 50.18 | 50.26 | 159,951 | +0.05(+0.10%) |
Sep 24, 2018 | 50.35 | 50.74 | 50.16 | 50.21 | 144,174 | -0.37(-0.73%) |
Sep 21, 2018 | 50.94 | 51.07 | 49.95 | 50.58 | 221,700 | -0.39(-0.77%) |
Sep 20, 2018 | 50.54 | 51.07 | 50.11 | 50.97 | 180,331 | +0.69(+1.37%) |
Sep 19, 2018 | 50.18 | 50.30 | 49.89 | 50.28 | 116,626 | +0.26(+0.52%) |
Sep 18, 2018 | 51.37 | 51.39 | 49.93 | 50.02 | 161,663 | -1.31(-2.55%) |
Sep 17, 2018 | 51.37 | 51.60 | 50.72 | 51.33 | 165,747 | -0.21(-0.41%) |
Sep 14, 2018 | 51.20 | 51.59 | 50.87 | 51.54 | 50,700 | +0.31(+0.61%) |
Sep 13, 2018 | 50.73 | 51.48 | 50.49 | 51.23 | 110,217 | +0.70(+1.39%) |
Sep 12, 2018 | 49.18 | 50.83 | 48.83 | 50.53 | 121,900 | +0.88(+1.77%) |
Sep 11, 2018 | 49.89 | 50.28 | 48.96 | 49.65 | 100,480 | -0.47(-0.94%) |
Sep 10, 2018 | 50.28 | 50.43 | 49.53 | 50.12 | 107,699 | -0.29(-0.58%) |
Sep 07, 2018 | 50.84 | 50.86 | 50.35 | 50.41 | 50,100 | -0.31(-0.61%) |
Sep 06, 2018 | 50.83 | 50.97 | 50.55 | 50.72 | 74,424 | -0.06(-0.12%) |
Sep 05, 2018 | 50.90 | 51.05 | 50.32 | 50.78 | 73,886 | -0.26(-0.51%) |
Sep 04, 2018 | 52.22 | 52.22 | 51.02 | 51.04 | 134,793 | -0.79(-1.52%) |
Aug 31, 2018 | 51.83 | 51.83 | 51.83 | 0 | +0.59(+1.15%) | |
Aug 30, 2018 | 50.87 | 51.41 | 50.42 | 51.24 | 146,039 | +0.23(+0.45%) |
Aug 29, 2018 | 50.37 | 51.47 | 50.15 | 51.01 | 182,580 | +0.64(+1.27%) |
Aug 28, 2018 | 50.76 | 51.05 | 50.16 | 50.37 | 57,459 | -0.58(-1.14%) |
Aug 27, 2018 | 51.22 | 51.22 | 50.73 | 50.95 | 67,753 | -0.01(-0.02%) |
Aug 24, 2018 | 51.27 | 51.47 | 50.49 | 50.96 | 86,200 | -0.20(-0.39%) |
Aug 23, 2018 | 51.04 | 51.53 | 51.00 | 51.16 | 128,404 | +0.01(+0.02%) |
Aug 22, 2018 | 51.43 | 51.53 | 51.10 | 51.15 | 56,977 | -0.17(-0.33%) |
Aug 21, 2018 | 51.82 | 51.92 | 51.20 | 51.32 | 85,911 | -0.47(-0.91%) |
Aug 20, 2018 | 51.82 | 52.17 | 51.64 | 51.79 | 44,299 | +0.02(+0.04%) |
Aug 17, 2018 | 51.47 | 51.79 | 51.14 | 51.77 | 53,300 | +0.32(+0.62%) |
Aug 16, 2018 | 51.70 | 51.86 | 51.40 | 51.45 | 64,990 | +0.05(+0.10%) |
Aug 15, 2018 | 51.79 | 51.84 | 51.20 | 51.40 | 102,615 | -0.39(-0.75%) |
Aug 14, 2018 | 50.65 | 52.14 | 50.58 | 51.79 | 187,296 | +1.13(+2.23%) |
Aug 13, 2018 | 50.73 | 51.30 | 50.56 | 50.66 | 139,860 | +0.01(+0.02%) |
Aug 10, 2018 | 50.54 | 50.99 | 50.26 | 50.65 | 79,800 | +0.00(+0.00%) |
Aug 09, 2018 | 50.80 | 51.12 | 50.60 | 50.65 | 102,728 | -0.09(-0.18%) |
Aug 08, 2018 | 51.27 | 51.55 | 50.65 | 50.74 | 147,278 | -0.62(-1.21%) |
Aug 07, 2018 | 50.98 | 51.55 | 50.68 | 51.36 | 163,067 | +0.36(+0.71%) |
Aug 06, 2018 | 50.69 | 51.09 | 50.59 | 51.00 | 119,500 | +0.22(+0.43%) |
Aug 03, 2018 | 51.05 | 51.05 | 50.17 | 50.78 | 167,200 | -0.03(-0.06%) |
Aug 02, 2018 | 49.59 | 50.84 | 49.59 | 50.81 | 166,115 | +0.92(+1.84%) |