Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.97 | 51.69 | 50.28 | 50.35 | 236,715 | -0.03(-0.07%) |
Oct 30, 2018 | 49.26 | 50.49 | 49.17 | 50.38 | 342,959 | +1.12(+2.28%) |
Oct 29, 2018 | 49.08 | 50.11 | 48.62 | 49.26 | 234,142 | +0.98(+2.03%) |
Oct 26, 2018 | 47.52 | 48.98 | 47.13 | 48.28 | 309,875 | +0.12(+0.25%) |
Oct 25, 2018 | 47.32 | 48.90 | 46.70 | 48.16 | 571,830 | +1.99(+4.31%) |
Oct 24, 2018 | 49.27 | 49.29 | 45.83 | 46.16 | 586,777 | -3.21(-6.50%) |
Oct 23, 2018 | 48.42 | 50.80 | 48.09 | 49.37 | 548,876 | +0.25(+0.51%) |
Oct 22, 2018 | 52.00 | 52.16 | 48.62 | 49.12 | 612,000 | -2.65(-5.12%) |
Oct 19, 2018 | 53.01 | 53.37 | 51.75 | 51.77 | 359,565 | -1.77(-3.31%) |
Oct 18, 2018 | 55.41 | 55.80 | 53.52 | 53.55 | 222,530 | -2.12(-3.81%) |
Oct 17, 2018 | 55.46 | 56.18 | 54.74 | 55.67 | 108,658 | +0.10(+0.17%) |
Oct 16, 2018 | 55.48 | 55.96 | 54.54 | 55.57 | 99,375 | +0.37(+0.68%) |
Oct 15, 2018 | 54.95 | 56.39 | 54.75 | 55.20 | 189,697 | +0.11(+0.21%) |
Oct 12, 2018 | 56.90 | 57.13 | 53.63 | 55.08 | 298,947 | -1.03(-1.83%) |
Oct 11, 2018 | 57.44 | 58.01 | 56.11 | 56.11 | 253,922 | -1.62(-2.80%) |
Oct 10, 2018 | 59.12 | 59.64 | 57.68 | 57.73 | 209,605 | -1.40(-2.37%) |
Oct 09, 2018 | 58.62 | 59.35 | 58.33 | 59.13 | 167,546 | +0.27(+0.46%) |
Oct 08, 2018 | 58.30 | 59.14 | 57.87 | 58.86 | 136,227 | +0.37(+0.64%) |
Oct 05, 2018 | 59.05 | 59.10 | 58.41 | 58.48 | 250,867 | -0.34(-0.58%) |
Oct 04, 2018 | 59.94 | 59.94 | 58.42 | 58.82 | 227,052 | +0.56(+0.95%) |
Oct 03, 2018 | 56.85 | 58.54 | 56.64 | 58.27 | 321,688 | +1.55(+2.73%) |
Oct 02, 2018 | 56.88 | 57.05 | 55.97 | 56.72 | 271,551 | -0.27(-0.47%) |
Oct 01, 2018 | 58.01 | 58.01 | 56.68 | 56.99 | 198,049 | -0.65(-1.13%) |
Sep 28, 2018 | 57.29 | 57.84 | 56.60 | 57.64 | 285,835 | +0.22(+0.38%) |
Sep 27, 2018 | 57.99 | 58.29 | 57.42 | 57.42 | 218,770 | -0.57(-0.97%) |
Sep 26, 2018 | 58.47 | 58.51 | 57.73 | 57.99 | 442,237 | -0.39(-0.67%) |
Sep 25, 2018 | 58.47 | 58.60 | 58.03 | 58.38 | 175,935 | +0.09(+0.15%) |
Sep 24, 2018 | 58.68 | 58.81 | 57.68 | 58.29 | 250,395 | -0.43(-0.74%) |
Sep 21, 2018 | 59.77 | 60.14 | 58.73 | 58.73 | 734,084 | -1.00(-1.67%) |
Sep 20, 2018 | 58.86 | 59.90 | 58.51 | 59.73 | 242,962 | +1.09(+1.85%) |
Sep 19, 2018 | 57.94 | 58.90 | 57.94 | 58.64 | 259,248 | +0.87(+1.50%) |
Sep 18, 2018 | 57.55 | 57.99 | 57.03 | 57.77 | 218,908 | +0.43(+0.76%) |
Sep 17, 2018 | 57.77 | 58.03 | 56.55 | 57.34 | 245,256 | -0.35(-0.60%) |
Sep 14, 2018 | 56.68 | 57.73 | 56.68 | 57.68 | 248,797 | +1.00(+1.76%) |
Sep 13, 2018 | 57.51 | 57.81 | 56.60 | 56.68 | 255,412 | -0.65(-1.14%) |
Sep 12, 2018 | 58.07 | 58.21 | 56.90 | 57.34 | 502,271 | -0.72(-1.24%) |
Sep 11, 2018 | 58.07 | 59.03 | 57.94 | 58.05 | 679,380 | -0.24(-0.41%) |
Sep 10, 2018 | 59.20 | 59.66 | 57.99 | 58.29 | 361,214 | -0.61(-1.03%) |
Sep 07, 2018 | 59.34 | 59.51 | 58.86 | 58.90 | 387,516 | -0.43(-0.73%) |
Sep 06, 2018 | 60.25 | 60.42 | 59.29 | 59.34 | 300,738 | -0.87(-1.44%) |
Sep 05, 2018 | 60.42 | 60.68 | 60.03 | 60.20 | 155,595 | -0.17(-0.29%) |
Sep 04, 2018 | 60.12 | 60.86 | 60.07 | 60.38 | 209,154 | +0.17(+0.29%) |
Aug 31, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.09(-0.14%) | |
Aug 30, 2018 | 60.77 | 60.86 | 60.20 | 60.29 | 213,618 | -0.48(-0.79%) |
Aug 29, 2018 | 61.16 | 61.25 | 60.38 | 60.77 | 161,064 | -0.26(-0.43%) |
Aug 28, 2018 | 61.51 | 61.51 | 60.64 | 61.03 | 127,160 | -0.30(-0.50%) |
Aug 27, 2018 | 61.55 | 62.03 | 61.20 | 61.33 | 162,907 | +0.04(+0.07%) |
Aug 24, 2018 | 61.16 | 61.73 | 60.88 | 61.29 | 200,832 | +0.35(+0.57%) |
Aug 23, 2018 | 61.07 | 61.47 | 60.68 | 60.94 | 101,876 | -0.26(-0.43%) |
Aug 22, 2018 | 61.07 | 61.42 | 60.86 | 61.20 | 74,607 | +0.00(+0.00%) |
Aug 21, 2018 | 60.60 | 61.25 | 60.60 | 61.20 | 145,556 | +0.74(+1.22%) |
Aug 20, 2018 | 60.29 | 60.77 | 59.73 | 60.47 | 125,219 | +0.22(+0.36%) |
Aug 17, 2018 | 59.34 | 60.25 | 59.20 | 60.25 | 164,369 | +0.70(+1.17%) |
Aug 16, 2018 | 59.38 | 60.20 | 59.38 | 59.55 | 179,021 | +0.39(+0.66%) |
Aug 15, 2018 | 59.99 | 60.34 | 58.86 | 59.16 | 201,130 | -1.09(-1.80%) |
Aug 14, 2018 | 59.47 | 60.81 | 59.47 | 60.25 | 249,883 | +0.65(+1.09%) |
Aug 13, 2018 | 60.03 | 60.51 | 59.51 | 59.60 | 134,275 | -0.52(-0.87%) |
Aug 10, 2018 | 59.81 | 60.42 | 59.34 | 60.12 | 117,324 | +0.00(+0.00%) |
Aug 09, 2018 | 60.03 | 60.47 | 59.77 | 60.12 | 211,830 | +0.09(+0.14%) |
Aug 08, 2018 | 59.47 | 60.16 | 58.99 | 60.03 | 120,691 | +0.65(+1.10%) |
Aug 07, 2018 | 59.03 | 59.68 | 59.03 | 59.38 | 168,816 | +0.43(+0.74%) |
Aug 06, 2018 | 58.94 | 59.25 | 58.51 | 58.94 | 83,044 | +0.00(+0.00%) |
Aug 03, 2018 | 59.64 | 60.25 | 58.55 | 58.94 | 110,883 | -0.88(-1.47%) |
Aug 02, 2018 | 58.78 | 60.17 | 58.13 | 59.82 | 114,307 | +0.65(+1.10%) |