Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.78 | 51.05 | 49.27 | 49.55 | 960,007 | +0.49(+1.00%) |
Oct 30, 2018 | 47.67 | 49.19 | 47.20 | 49.06 | 1,076,680 | +1.16(+2.42%) |
Oct 29, 2018 | 48.58 | 49.98 | 47.06 | 47.90 | 750,514 | +0.13(+0.27%) |
Oct 26, 2018 | 47.41 | 48.40 | 46.65 | 47.77 | 954,500 | -0.56(-1.16%) |
Oct 25, 2018 | 46.10 | 49.45 | 45.82 | 48.33 | 1,131,908 | +2.32(+5.04%) |
Oct 24, 2018 | 48.66 | 50.09 | 45.48 | 46.01 | 1,374,147 | -2.83(-5.79%) |
Oct 23, 2018 | 45.93 | 50.00 | 45.67 | 48.84 | 1,930,025 | +2.14(+4.58%) |
Oct 22, 2018 | 45.56 | 47.34 | 44.60 | 46.70 | 1,052,224 | +1.51(+3.34%) |
Oct 19, 2018 | 46.41 | 47.48 | 44.67 | 45.19 | 837,500 | -1.16(-2.50%) |
Oct 18, 2018 | 47.46 | 47.46 | 45.41 | 46.35 | 534,603 | -0.99(-2.09%) |
Oct 17, 2018 | 47.27 | 47.69 | 46.33 | 47.34 | 708,961 | -0.15(-0.32%) |
Oct 16, 2018 | 45.37 | 47.54 | 44.72 | 47.49 | 873,622 | +2.36(+5.23%) |
Oct 15, 2018 | 45.07 | 45.82 | 44.52 | 45.13 | 749,938 | +0.13(+0.29%) |
Oct 12, 2018 | 44.19 | 45.60 | 44.03 | 45.00 | 911,700 | +1.63(+3.76%) |
Oct 11, 2018 | 44.06 | 45.45 | 43.27 | 43.37 | 1,343,028 | -0.69(-1.57%) |
Oct 10, 2018 | 46.50 | 46.50 | 44.00 | 44.06 | 1,459,625 | -0.83(-1.85%) |
Oct 09, 2018 | 44.75 | 46.57 | 44.53 | 44.89 | 1,650,918 | -0.11(-0.24%) |
Oct 08, 2018 | 47.00 | 47.28 | 44.16 | 45.00 | 3,512,274 | -3.73(-7.65%) |
Oct 05, 2018 | 47.34 | 49.30 | 46.86 | 48.73 | 818,800 | +1.25(+2.63%) |
Oct 04, 2018 | 47.97 | 47.97 | 46.56 | 47.48 | 1,202,874 | -0.51(-1.06%) |
Oct 03, 2018 | 48.69 | 48.89 | 47.48 | 47.99 | 1,372,626 | -0.56(-1.15%) |
Oct 02, 2018 | 50.09 | 50.49 | 48.02 | 48.55 | 1,094,090 | -1.51(-3.02%) |
Oct 01, 2018 | 51.94 | 52.01 | 49.87 | 50.06 | 865,030 | -1.52(-2.95%) |
Sep 28, 2018 | 51.80 | 52.40 | 51.26 | 51.58 | 942,700 | -0.15(-0.29%) |
Sep 27, 2018 | 51.14 | 52.61 | 51.00 | 51.73 | 718,628 | +0.34(+0.66%) |
Sep 26, 2018 | 51.71 | 52.24 | 50.57 | 51.39 | 864,674 | -0.13(-0.25%) |
Sep 25, 2018 | 50.52 | 52.13 | 50.22 | 51.52 | 2,152,372 | +1.01(+2.00%) |
Sep 24, 2018 | 49.08 | 51.22 | 49.00 | 50.51 | 1,002,900 | +1.37(+2.79%) |
Sep 21, 2018 | 50.83 | 50.98 | 48.78 | 49.14 | 1,728,000 | -1.66(-3.27%) |
Sep 20, 2018 | 50.00 | 51.05 | 49.57 | 50.80 | 701,950 | +0.82(+1.64%) |
Sep 19, 2018 | 49.30 | 50.20 | 49.00 | 49.98 | 653,418 | +0.62(+1.26%) |
Sep 18, 2018 | 48.17 | 50.15 | 48.17 | 49.36 | 1,481,393 | +1.17(+2.43%) |
Sep 17, 2018 | 46.11 | 48.24 | 46.11 | 48.19 | 1,762,055 | +2.19(+4.76%) |
Sep 14, 2018 | 45.08 | 46.11 | 45.04 | 46.00 | 844,900 | +0.91(+2.02%) |
Sep 13, 2018 | 45.36 | 46.10 | 44.73 | 45.09 | 964,826 | +0.05(+0.11%) |
Sep 12, 2018 | 44.79 | 45.34 | 43.87 | 45.04 | 869,228 | +0.39(+0.87%) |
Sep 11, 2018 | 44.50 | 45.28 | 44.10 | 44.65 | 630,653 | +0.10(+0.22%) |
Sep 10, 2018 | 44.10 | 44.89 | 43.75 | 44.55 | 932,652 | +0.37(+0.84%) |
Sep 07, 2018 | 44.22 | 45.18 | 43.86 | 44.18 | 775,400 | -0.28(-0.63%) |
Sep 06, 2018 | 44.93 | 45.39 | 43.81 | 44.46 | 1,020,432 | -0.60(-1.33%) |
Sep 05, 2018 | 45.76 | 46.11 | 44.93 | 45.06 | 876,171 | -0.70(-1.53%) |
Sep 04, 2018 | 45.41 | 45.80 | 44.58 | 45.76 | 1,448,227 | +0.07(+0.15%) |
Aug 31, 2018 | 45.69 | 45.69 | 45.69 | 0 | -0.74(-1.59%) | |
Aug 30, 2018 | 46.19 | 46.75 | 45.84 | 46.43 | 908,303 | +0.24(+0.52%) |
Aug 29, 2018 | 45.17 | 47.17 | 45.17 | 46.19 | 1,816,964 | +1.02(+2.26%) |
Aug 28, 2018 | 47.00 | 48.25 | 45.00 | 45.17 | 6,118,937 | -8.53(-15.88%) |
Aug 27, 2018 | 50.16 | 54.85 | 49.92 | 53.70 | 2,664,611 | +3.90(+7.83%) |
Aug 24, 2018 | 51.58 | 51.92 | 49.31 | 49.80 | 2,031,300 | -1.41(-2.75%) |
Aug 23, 2018 | 52.51 | 52.59 | 51.02 | 51.21 | 1,199,753 | -1.47(-2.79%) |
Aug 22, 2018 | 53.31 | 53.48 | 52.67 | 52.68 | 1,030,526 | -0.57(-1.07%) |
Aug 21, 2018 | 51.88 | 53.76 | 51.88 | 53.25 | 1,048,064 | +1.58(+3.06%) |
Aug 20, 2018 | 50.65 | 52.12 | 50.33 | 51.67 | 830,723 | +0.83(+1.63%) |
Aug 17, 2018 | 51.25 | 51.25 | 50.31 | 50.84 | 712,600 | -0.58(-1.13%) |
Aug 16, 2018 | 50.06 | 51.79 | 49.21 | 51.42 | 794,986 | +1.77(+3.56%) |
Aug 15, 2018 | 50.72 | 50.92 | 49.11 | 49.65 | 960,374 | -1.37(-2.69%) |
Aug 14, 2018 | 50.05 | 51.53 | 49.79 | 51.02 | 1,065,631 | +1.01(+2.02%) |
Aug 13, 2018 | 48.88 | 50.15 | 48.20 | 50.01 | 1,226,627 | +1.31(+2.69%) |
Aug 10, 2018 | 47.77 | 51.64 | 47.77 | 48.70 | 2,341,500 | +0.49(+1.02%) |
Aug 09, 2018 | 45.39 | 48.60 | 44.78 | 48.21 | 1,239,752 | +2.64(+5.79%) |
Aug 08, 2018 | 43.36 | 45.90 | 43.30 | 45.57 | 1,543,143 | +1.37(+3.10%) |
Aug 07, 2018 | 43.00 | 44.24 | 41.25 | 44.20 | 1,407,334 | +0.55(+1.26%) |
Aug 06, 2018 | 43.88 | 44.50 | 43.11 | 43.65 | 600,864 | +0.03(+0.07%) |
Aug 03, 2018 | 44.64 | 44.64 | 43.61 | 43.62 | 524,000 | -0.82(-1.85%) |
Aug 02, 2018 | 42.97 | 44.45 | 42.50 | 44.44 | 691,967 | +1.35(+3.13%) |