Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 46.03 | 46.85 | 45.85 | 46.40 | 142,714 | +0.89(+1.96%) |
Oct 30, 2018 | 44.41 | 45.61 | 43.86 | 45.51 | 69,142 | +1.09(+2.45%) |
Oct 29, 2018 | 45.26 | 46.22 | 43.78 | 44.42 | 79,506 | -0.39(-0.87%) |
Oct 26, 2018 | 44.19 | 45.06 | 43.11 | 44.81 | 100,100 | +0.02(+0.04%) |
Oct 25, 2018 | 45.29 | 45.94 | 44.11 | 44.79 | 225,301 | -0.10(-0.22%) |
Oct 24, 2018 | 45.61 | 45.85 | 44.89 | 44.89 | 214,952 | -0.83(-1.82%) |
Oct 23, 2018 | 46.17 | 46.41 | 45.01 | 45.72 | 157,865 | -1.42(-3.01%) |
Oct 22, 2018 | 46.45 | 47.73 | 46.45 | 47.14 | 177,348 | +0.86(+1.86%) |
Oct 19, 2018 | 46.31 | 46.81 | 45.77 | 46.28 | 151,900 | -0.04(-0.09%) |
Oct 18, 2018 | 47.21 | 47.21 | 46.11 | 46.32 | 130,499 | -1.20(-2.53%) |
Oct 17, 2018 | 47.56 | 47.56 | 46.52 | 47.52 | 50,153 | -0.19(-0.40%) |
Oct 16, 2018 | 46.35 | 47.78 | 45.69 | 47.71 | 118,110 | +1.73(+3.76%) |
Oct 15, 2018 | 46.20 | 46.44 | 45.52 | 45.98 | 97,307 | -0.23(-0.50%) |
Oct 12, 2018 | 46.99 | 46.99 | 45.51 | 46.21 | 143,400 | +0.01(+0.02%) |
Oct 11, 2018 | 47.21 | 48.03 | 46.10 | 46.20 | 154,713 | -1.21(-2.55%) |
Oct 10, 2018 | 50.80 | 50.80 | 47.38 | 47.41 | 202,476 | -3.63(-7.11%) |
Oct 09, 2018 | 50.98 | 51.61 | 50.68 | 51.04 | 140,663 | -0.06(-0.12%) |
Oct 08, 2018 | 52.10 | 52.36 | 50.95 | 51.10 | 135,797 | -1.25(-2.39%) |
Oct 05, 2018 | 53.13 | 53.84 | 51.54 | 52.35 | 149,100 | -0.79(-1.49%) |
Oct 04, 2018 | 54.24 | 54.35 | 52.94 | 53.14 | 110,336 | -0.96(-1.77%) |
Oct 03, 2018 | 53.53 | 54.74 | 53.48 | 54.10 | 120,092 | +0.57(+1.06%) |
Oct 02, 2018 | 54.21 | 54.49 | 53.38 | 53.53 | 120,795 | -0.85(-1.56%) |
Oct 01, 2018 | 55.06 | 55.06 | 54.17 | 54.38 | 102,949 | -0.40(-0.73%) |
Sep 28, 2018 | 54.50 | 55.24 | 54.50 | 54.78 | 119,800 | +0.00(+0.00%) |
Sep 27, 2018 | 54.75 | 55.11 | 54.13 | 54.78 | 99,738 | +0.07(+0.13%) |
Sep 26, 2018 | 55.52 | 56.00 | 54.58 | 54.71 | 92,250 | -0.82(-1.48%) |
Sep 25, 2018 | 56.89 | 57.06 | 55.53 | 55.53 | 100,794 | -1.36(-2.39%) |
Sep 24, 2018 | 57.93 | 57.93 | 56.53 | 56.89 | 137,011 | -1.07(-1.85%) |
Sep 21, 2018 | 57.08 | 58.13 | 56.98 | 57.96 | 287,200 | +0.98(+1.72%) |
Sep 20, 2018 | 57.40 | 57.40 | 55.02 | 56.98 | 274,120 | +1.86(+3.37%) |
Sep 19, 2018 | 54.20 | 55.36 | 53.93 | 55.12 | 177,131 | +0.62(+1.14%) |
Sep 18, 2018 | 53.42 | 54.52 | 53.00 | 54.50 | 154,297 | +1.30(+2.44%) |
Sep 17, 2018 | 53.48 | 53.80 | 53.16 | 53.20 | 66,930 | -0.26(-0.49%) |
Sep 14, 2018 | 52.73 | 53.82 | 52.73 | 53.46 | 101,800 | +0.69(+1.31%) |
Sep 13, 2018 | 52.49 | 53.19 | 52.00 | 52.77 | 73,004 | +0.48(+0.92%) |
Sep 12, 2018 | 51.45 | 52.60 | 51.25 | 52.29 | 98,276 | +0.76(+1.47%) |
Sep 11, 2018 | 51.22 | 51.86 | 50.95 | 51.53 | 102,397 | +0.16(+0.31%) |
Sep 10, 2018 | 50.50 | 51.71 | 50.49 | 51.37 | 153,638 | +1.13(+2.25%) |
Sep 07, 2018 | 49.70 | 50.35 | 49.43 | 50.24 | 91,500 | +0.40(+0.80%) |
Sep 06, 2018 | 49.99 | 50.65 | 49.33 | 49.84 | 82,142 | -0.14(-0.28%) |
Sep 05, 2018 | 49.66 | 50.26 | 48.86 | 49.98 | 143,845 | +0.27(+0.54%) |
Sep 04, 2018 | 50.16 | 50.43 | 49.30 | 49.71 | 79,126 | -0.63(-1.25%) |
Aug 31, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.42(+0.84%) | |
Aug 30, 2018 | 49.96 | 50.20 | 49.34 | 49.92 | 75,587 | -0.04(-0.08%) |
Aug 29, 2018 | 49.38 | 50.09 | 49.38 | 49.96 | 78,601 | +0.58(+1.17%) |
Aug 28, 2018 | 49.47 | 49.86 | 49.30 | 49.38 | 95,525 | +0.12(+0.24%) |
Aug 27, 2018 | 48.97 | 49.57 | 48.75 | 49.26 | 110,532 | +0.34(+0.70%) |
Aug 24, 2018 | 48.52 | 49.22 | 48.52 | 48.92 | 83,800 | +0.42(+0.87%) |
Aug 23, 2018 | 48.59 | 49.31 | 48.07 | 48.50 | 68,694 | -0.10(-0.21%) |
Aug 22, 2018 | 48.93 | 49.34 | 48.33 | 48.60 | 78,919 | -0.34(-0.69%) |
Aug 21, 2018 | 48.06 | 48.98 | 47.99 | 48.94 | 82,274 | +0.96(+2.00%) |
Aug 20, 2018 | 47.77 | 48.31 | 47.60 | 47.98 | 69,880 | +0.36(+0.76%) |
Aug 17, 2018 | 46.56 | 47.65 | 46.56 | 47.62 | 58,700 | +1.00(+2.15%) |
Aug 16, 2018 | 45.77 | 46.89 | 45.77 | 46.62 | 54,785 | +0.81(+1.77%) |
Aug 15, 2018 | 47.15 | 47.15 | 45.46 | 45.81 | 76,999 | -1.52(-3.21%) |
Aug 14, 2018 | 46.73 | 47.41 | 46.62 | 47.33 | 77,967 | +0.73(+1.57%) |
Aug 13, 2018 | 47.26 | 47.55 | 46.34 | 46.60 | 79,140 | -0.57(-1.21%) |
Aug 10, 2018 | 47.03 | 47.85 | 46.54 | 47.17 | 123,400 | -0.18(-0.38%) |
Aug 09, 2018 | 47.60 | 48.29 | 47.00 | 47.35 | 147,839 | -0.29(-0.61%) |
Aug 08, 2018 | 48.83 | 48.85 | 47.27 | 47.64 | 302,263 | -1.45(-2.95%) |
Aug 07, 2018 | 48.00 | 52.31 | 48.00 | 49.09 | 415,984 | -3.93(-7.41%) |
Aug 06, 2018 | 51.26 | 53.02 | 50.74 | 53.02 | 142,178 | +1.75(+3.41%) |
Aug 03, 2018 | 52.01 | 52.30 | 51.12 | 51.27 | 53,800 | -0.66(-1.27%) |
Aug 02, 2018 | 51.33 | 52.32 | 51.30 | 51.93 | 61,441 | +0.31(+0.60%) |