Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.19 | 49.78 | 44.18 | 47.17 | 310,955 | +4.88(+11.53%) |
Oct 30, 2018 | 41.32 | 42.36 | 41.25 | 42.29 | 144,354 | +0.88(+2.13%) |
Oct 29, 2018 | 41.33 | 42.49 | 41.27 | 41.41 | 96,351 | +0.40(+0.97%) |
Oct 26, 2018 | 40.82 | 41.51 | 40.51 | 41.01 | 82,518 | -0.27(-0.64%) |
Oct 25, 2018 | 41.13 | 41.83 | 40.89 | 41.27 | 94,241 | +0.32(+0.78%) |
Oct 24, 2018 | 42.20 | 43.04 | 40.87 | 40.96 | 102,387 | -1.17(-2.77%) |
Oct 23, 2018 | 42.67 | 42.97 | 41.33 | 42.12 | 141,420 | -1.08(-2.49%) |
Oct 22, 2018 | 42.82 | 43.77 | 42.63 | 43.20 | 199,626 | +0.43(+1.01%) |
Oct 19, 2018 | 43.49 | 43.54 | 42.52 | 42.77 | 68,142 | -0.73(-1.69%) |
Oct 18, 2018 | 44.58 | 44.77 | 43.49 | 43.50 | 77,029 | -1.28(-2.86%) |
Oct 17, 2018 | 44.81 | 44.83 | 43.75 | 44.78 | 103,446 | -0.17(-0.37%) |
Oct 16, 2018 | 43.40 | 45.08 | 42.79 | 44.95 | 146,446 | +1.39(+3.18%) |
Oct 15, 2018 | 43.56 | 44.20 | 43.02 | 43.56 | 98,134 | -0.01(-0.02%) |
Oct 12, 2018 | 43.82 | 44.09 | 43.43 | 43.57 | 189,539 | +0.29(+0.67%) |
Oct 11, 2018 | 44.09 | 44.45 | 43.26 | 43.28 | 134,074 | -0.86(-1.95%) |
Oct 10, 2018 | 45.28 | 45.50 | 44.08 | 44.14 | 120,030 | -1.14(-2.52%) |
Oct 09, 2018 | 45.18 | 45.66 | 44.60 | 45.28 | 117,639 | -0.07(-0.15%) |
Oct 08, 2018 | 45.54 | 45.54 | 44.77 | 45.35 | 66,493 | -0.18(-0.39%) |
Oct 05, 2018 | 45.59 | 46.00 | 44.86 | 45.53 | 188,171 | +0.07(+0.15%) |
Oct 04, 2018 | 46.59 | 46.74 | 45.32 | 45.46 | 112,988 | -1.30(-2.78%) |
Oct 03, 2018 | 46.31 | 46.77 | 45.83 | 46.76 | 128,634 | +0.54(+1.18%) |
Oct 02, 2018 | 48.13 | 48.13 | 45.93 | 46.21 | 165,896 | -2.09(-4.32%) |
Oct 01, 2018 | 48.04 | 49.17 | 47.60 | 48.30 | 208,628 | +0.51(+1.06%) |
Sep 28, 2018 | 47.37 | 48.24 | 46.69 | 47.79 | 104,172 | +0.41(+0.87%) |
Sep 27, 2018 | 47.75 | 47.92 | 47.32 | 47.38 | 87,821 | -0.27(-0.57%) |
Sep 26, 2018 | 48.35 | 48.39 | 47.62 | 47.65 | 77,398 | -0.69(-1.43%) |
Sep 25, 2018 | 48.82 | 48.84 | 47.65 | 48.34 | 87,763 | -0.42(-0.86%) |
Sep 24, 2018 | 48.01 | 49.34 | 47.42 | 48.77 | 175,932 | +0.63(+1.31%) |
Sep 21, 2018 | 47.70 | 48.65 | 47.03 | 48.13 | 533,969 | +0.58(+1.22%) |
Sep 20, 2018 | 47.77 | 47.89 | 47.03 | 47.55 | 97,419 | -0.05(-0.11%) |
Sep 19, 2018 | 47.48 | 47.66 | 46.69 | 47.61 | 113,955 | +1.28(+2.77%) |
Sep 18, 2018 | 46.47 | 46.97 | 45.21 | 46.33 | 105,198 | -0.19(-0.41%) |
Sep 17, 2018 | 47.07 | 47.69 | 46.48 | 46.52 | 73,364 | -0.56(-1.19%) |
Sep 14, 2018 | 46.29 | 47.30 | 46.22 | 47.08 | 87,646 | +0.77(+1.67%) |
Sep 13, 2018 | 46.81 | 47.41 | 44.33 | 46.31 | 151,944 | -0.53(-1.12%) |
Sep 12, 2018 | 47.86 | 47.92 | 46.69 | 46.84 | 109,982 | -1.09(-2.27%) |
Sep 11, 2018 | 47.25 | 48.11 | 46.59 | 47.92 | 101,413 | +0.42(+0.89%) |
Sep 10, 2018 | 49.05 | 49.05 | 47.45 | 47.50 | 112,391 | -1.35(-2.77%) |
Sep 07, 2018 | 48.91 | 49.07 | 48.48 | 48.85 | 55,163 | -0.25(-0.50%) |
Sep 06, 2018 | 49.79 | 49.92 | 48.87 | 49.10 | 66,443 | -0.59(-1.18%) |
Sep 05, 2018 | 50.27 | 50.27 | 49.34 | 49.69 | 104,006 | -0.68(-1.36%) |
Sep 04, 2018 | 50.80 | 50.80 | 49.98 | 50.37 | 105,559 | -0.52(-1.02%) |
Aug 31, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.46(+0.90%) | |
Aug 30, 2018 | 49.66 | 50.53 | 49.46 | 50.43 | 82,153 | +0.77(+1.55%) |
Aug 29, 2018 | 49.71 | 50.39 | 49.23 | 49.66 | 105,779 | -0.06(-0.12%) |
Aug 28, 2018 | 50.33 | 50.59 | 49.62 | 49.72 | 46,070 | -0.61(-1.20%) |
Aug 27, 2018 | 50.51 | 50.84 | 50.29 | 50.33 | 71,803 | -0.38(-0.74%) |
Aug 24, 2018 | 51.49 | 51.89 | 50.58 | 50.70 | 98,359 | -0.62(-1.21%) |
Aug 23, 2018 | 50.89 | 51.49 | 50.68 | 51.33 | 123,258 | +0.38(+0.74%) |
Aug 22, 2018 | 50.77 | 51.30 | 50.77 | 50.95 | 107,601 | +0.12(+0.24%) |
Aug 21, 2018 | 50.77 | 51.53 | 50.64 | 50.83 | 117,004 | +0.00(+0.00%) |
Aug 20, 2018 | 50.77 | 51.09 | 50.11 | 50.83 | 103,683 | +0.18(+0.35%) |
Aug 17, 2018 | 50.19 | 50.91 | 49.99 | 50.65 | 90,039 | +0.39(+0.79%) |
Aug 16, 2018 | 49.88 | 50.37 | 49.56 | 50.26 | 76,753 | +0.50(+1.01%) |
Aug 15, 2018 | 50.61 | 50.88 | 49.68 | 49.76 | 70,498 | -0.94(-1.85%) |
Aug 14, 2018 | 50.90 | 51.18 | 50.64 | 50.70 | 94,354 | +0.01(+0.02%) |
Aug 13, 2018 | 50.90 | 51.44 | 50.55 | 50.69 | 83,611 | -0.22(-0.43%) |
Aug 10, 2018 | 50.25 | 51.05 | 49.77 | 50.91 | 153,181 | +0.55(+1.10%) |
Aug 09, 2018 | 50.92 | 51.16 | 50.31 | 50.35 | 79,029 | -0.53(-1.03%) |
Aug 08, 2018 | 50.77 | 51.20 | 50.38 | 50.88 | 137,524 | +0.07(+0.14%) |
Aug 07, 2018 | 50.25 | 50.84 | 50.02 | 50.81 | 177,297 | +0.55(+1.10%) |
Aug 06, 2018 | 52.24 | 52.24 | 50.21 | 50.26 | 146,447 | -1.86(-3.57%) |
Aug 03, 2018 | 52.30 | 53.06 | 52.04 | 52.12 | 119,103 | -0.09(-0.17%) |
Aug 02, 2018 | 50.56 | 53.15 | 50.56 | 52.20 | 304,343 | +1.47(+2.89%) |