Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.93 | 44.12 | 43.67 | 43.70 | 4,583 | +0.63(+1.47%) |
Oct 30, 2018 | 43.16 | 43.40 | 43.07 | 43.07 | 1,033 | +0.79(+1.87%) |
Oct 29, 2018 | 43.32 | 43.66 | 42.28 | 42.28 | 5,206 | -0.89(-2.06%) |
Oct 26, 2018 | 42.93 | 43.17 | 42.93 | 43.17 | 959 | +0.50(+1.16%) |
Oct 25, 2018 | 42.67 | 42.67 | 42.67 | 212 | +0.00(+0.00%) | |
Oct 24, 2018 | 42.67 | 42.67 | 42.67 | 42.67 | 1,057 | -1.56(-3.53%) |
Oct 23, 2018 | 43.63 | 44.23 | 43.55 | 44.23 | 3,438 | -0.72(-1.61%) |
Oct 22, 2018 | 44.96 | 44.98 | 44.65 | 44.95 | 7,715 | +0.10(+0.22%) |
Oct 19, 2018 | 45.69 | 45.69 | 44.73 | 44.86 | 2,559 | -0.48(-1.05%) |
Oct 18, 2018 | 45.64 | 45.78 | 45.23 | 45.33 | 2,483 | -1.09(-2.35%) |
Oct 17, 2018 | 46.21 | 46.42 | 45.72 | 46.42 | 694 | -0.01(-0.01%) |
Oct 16, 2018 | 45.86 | 46.53 | 45.86 | 46.43 | 2,069 | +1.03(+2.26%) |
Oct 15, 2018 | 45.29 | 45.62 | 45.29 | 45.40 | 2,637 | +0.20(+0.44%) |
Oct 12, 2018 | 46.38 | 46.38 | 45.13 | 45.20 | 3,199 | -0.48(-1.06%) |
Oct 11, 2018 | 46.37 | 46.38 | 45.61 | 45.69 | 3,093 | -1.02(-2.18%) |
Oct 10, 2018 | 48.27 | 48.27 | 46.66 | 46.70 | 2,476 | -1.57(-3.24%) |
Oct 09, 2018 | 48.96 | 48.96 | 48.27 | 48.27 | 6,515 | -1.04(-2.12%) |
Oct 08, 2018 | 48.88 | 49.31 | 48.88 | 49.31 | 1,669 | +0.13(+0.27%) |
Oct 05, 2018 | 48.82 | 49.18 | 48.66 | 49.18 | 4,905 | -1.05(-2.10%) |
Oct 04, 2018 | 50.12 | 50.32 | 50.12 | 50.23 | 1,045 | -0.09(-0.18%) |
Oct 03, 2018 | 50.32 | 50.32 | 49.94 | 50.32 | 1,230 | +0.10(+0.20%) |
Oct 02, 2018 | 50.47 | 50.50 | 50.03 | 50.22 | 3,294 | -0.99(-1.93%) |
Oct 01, 2018 | 51.17 | 51.54 | 51.17 | 51.21 | 1,725 | +0.06(+0.12%) |
Sep 28, 2018 | 51.30 | 51.30 | 51.15 | 51.15 | 2,986 | -0.31(-0.61%) |
Sep 27, 2018 | 51.48 | 51.57 | 51.46 | 51.46 | 1,737 | -0.86(-1.65%) |
Sep 26, 2018 | 52.11 | 52.33 | 52.11 | 52.33 | 1,223 | -0.44(-0.84%) |
Sep 25, 2018 | 52.75 | 52.79 | 52.58 | 52.77 | 1,589 | +0.23(+0.43%) |
Sep 24, 2018 | 52.84 | 52.84 | 52.54 | 52.54 | 2,574 | -0.56(-1.05%) |
Sep 21, 2018 | 53.39 | 53.39 | 52.98 | 53.10 | 2,032 | -0.16(-0.30%) |
Sep 20, 2018 | 53.07 | 53.26 | 53.07 | 53.26 | 1,452 | +0.57(+1.08%) |
Sep 19, 2018 | 53.15 | 53.15 | 52.69 | 52.69 | 10,653 | +0.01(+0.01%) |
Sep 18, 2018 | 52.40 | 52.68 | 52.40 | 52.68 | 958 | +0.43(+0.83%) |
Sep 17, 2018 | 52.36 | 52.36 | 52.20 | 52.25 | 1,201 | +0.11(+0.22%) |
Sep 14, 2018 | 51.89 | 52.14 | 51.89 | 52.14 | 748 | +0.24(+0.47%) |
Sep 13, 2018 | 51.99 | 51.99 | 51.89 | 51.89 | 420 | +0.25(+0.48%) |
Sep 12, 2018 | 50.92 | 51.64 | 50.92 | 51.64 | 590 | +0.52(+1.03%) |
Sep 11, 2018 | 51.08 | 51.19 | 51.08 | 51.12 | 791 | -0.07(-0.15%) |
Sep 10, 2018 | 51.32 | 51.32 | 51.19 | 51.19 | 2,614 | +0.02(+0.04%) |
Sep 07, 2018 | 51.10 | 51.17 | 50.88 | 51.17 | 641 | -0.48(-0.93%) |
Sep 06, 2018 | 51.66 | 51.66 | 51.66 | 32 | +0.00(+0.00%) | |
Sep 05, 2018 | 51.42 | 51.71 | 51.42 | 51.66 | 2,619 | +0.45(+0.88%) |
Sep 04, 2018 | 51.56 | 51.56 | 51.20 | 51.20 | 2,220 | -0.58(-1.12%) |
Aug 31, 2018 | 51.78 | 51.78 | 51.78 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 51.72 | 51.72 | 51.72 | 51.72 | 636 | -0.27(-0.52%) |
Aug 29, 2018 | 51.66 | 51.99 | 51.66 | 51.99 | 1,918 | +0.42(+0.81%) |
Aug 28, 2018 | 52.01 | 52.01 | 51.57 | 51.57 | 686 | -0.55(-1.06%) |
Aug 27, 2018 | 51.88 | 52.30 | 51.88 | 52.12 | 17,312 | +0.52(+1.01%) |
Aug 24, 2018 | 51.43 | 51.60 | 51.43 | 51.60 | 641 | +0.76(+1.49%) |
Aug 23, 2018 | 51.75 | 51.75 | 50.85 | 50.85 | 6,803 | -0.94(-1.82%) |
Aug 22, 2018 | 51.63 | 51.79 | 51.36 | 51.79 | 11,969 | +0.28(+0.55%) |
Aug 21, 2018 | 50.81 | 51.60 | 50.81 | 51.51 | 4,439 | +0.70(+1.37%) |
Aug 20, 2018 | 50.81 | 50.81 | 50.81 | 181 | +0.00(+0.00%) | |
Aug 17, 2018 | 50.48 | 50.84 | 50.26 | 50.81 | 962 | +0.42(+0.83%) |
Aug 16, 2018 | 50.40 | 50.40 | 50.40 | 50.40 | 705 | +0.83(+1.67%) |
Aug 15, 2018 | 49.50 | 49.63 | 49.26 | 49.57 | 6,242 | -0.45(-0.90%) |
Aug 14, 2018 | 50.02 | 50.02 | 50.02 | 152 | +0.00(+0.00%) | |
Aug 13, 2018 | 50.80 | 50.80 | 50.02 | 50.02 | 668 | -0.53(-1.05%) |
Aug 10, 2018 | 50.89 | 50.89 | 50.56 | 50.56 | 641 | -0.60(-1.17%) |
Aug 09, 2018 | 50.74 | 51.16 | 50.74 | 51.16 | 4,414 | -0.03(-0.06%) |
Aug 08, 2018 | 51.19 | 51.19 | 51.19 | 51.19 | 558 | -0.12(-0.23%) |
Aug 07, 2018 | 51.30 | 51.30 | 51.30 | 243 | +0.00(+0.00%) | |
Aug 06, 2018 | 51.09 | 51.30 | 51.09 | 51.30 | 1,086 | +0.52(+1.03%) |
Aug 03, 2018 | 50.85 | 50.95 | 50.76 | 50.78 | 1,283 | -0.38(-0.74%) |
Aug 02, 2018 | 51.16 | 51.16 | 51.16 | 51.16 | 457 | +0.19(+0.37%) |