Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.00 | 49.00 | 47.09 | 47.14 | 2,367,472 | -1.51(-3.10%) |
Oct 30, 2018 | 46.80 | 48.85 | 46.44 | 48.65 | 3,192,420 | +2.23(+4.80%) |
Oct 29, 2018 | 45.99 | 47.47 | 45.74 | 46.42 | 3,192,878 | +0.81(+1.78%) |
Oct 26, 2018 | 45.38 | 46.11 | 44.47 | 45.61 | 2,575,200 | -0.17(-0.37%) |
Oct 25, 2018 | 46.55 | 46.71 | 45.50 | 45.78 | 3,870,372 | -0.70(-1.51%) |
Oct 24, 2018 | 47.10 | 48.21 | 46.36 | 46.48 | 2,633,846 | -0.54(-1.15%) |
Oct 23, 2018 | 46.81 | 47.38 | 46.01 | 47.02 | 2,192,835 | -0.35(-0.74%) |
Oct 22, 2018 | 47.63 | 47.80 | 47.04 | 47.37 | 2,507,246 | -0.02(-0.04%) |
Oct 19, 2018 | 48.90 | 49.06 | 47.11 | 47.39 | 3,284,800 | -1.41(-2.89%) |
Oct 18, 2018 | 48.00 | 48.84 | 47.49 | 48.80 | 2,785,430 | -0.53(-1.07%) |
Oct 17, 2018 | 50.58 | 50.58 | 48.44 | 49.33 | 3,088,636 | -1.42(-2.80%) |
Oct 16, 2018 | 50.47 | 51.19 | 49.75 | 50.75 | 2,365,533 | +0.41(+0.81%) |
Oct 15, 2018 | 49.74 | 50.88 | 49.73 | 50.34 | 3,483,064 | +0.64(+1.29%) |
Oct 12, 2018 | 48.91 | 49.83 | 48.75 | 49.70 | 2,426,600 | +1.55(+3.22%) |
Oct 11, 2018 | 47.95 | 49.58 | 47.66 | 48.15 | 2,730,086 | +0.18(+0.38%) |
Oct 10, 2018 | 49.08 | 49.14 | 47.81 | 47.97 | 2,573,937 | -1.11(-2.26%) |
Oct 09, 2018 | 49.42 | 49.84 | 48.76 | 49.08 | 2,400,613 | +0.10(+0.20%) |
Oct 08, 2018 | 47.59 | 49.34 | 47.44 | 48.98 | 2,713,584 | +1.38(+2.90%) |
Oct 05, 2018 | 47.51 | 48.44 | 47.33 | 47.60 | 1,945,100 | +0.26(+0.55%) |
Oct 04, 2018 | 48.23 | 48.62 | 47.11 | 47.34 | 1,599,753 | -1.00(-2.07%) |
Oct 03, 2018 | 47.56 | 48.45 | 47.32 | 48.34 | 2,476,155 | +0.93(+1.96%) |
Oct 02, 2018 | 50.14 | 50.46 | 47.38 | 47.41 | 3,393,972 | -2.79(-5.56%) |
Oct 01, 2018 | 51.35 | 51.93 | 49.99 | 50.20 | 3,113,056 | -0.78(-1.53%) |
Sep 28, 2018 | 50.54 | 51.62 | 50.43 | 50.98 | 3,160,700 | +0.35(+0.69%) |
Sep 27, 2018 | 50.25 | 51.09 | 50.07 | 50.63 | 2,896,819 | +0.51(+1.02%) |
Sep 26, 2018 | 47.76 | 50.53 | 47.65 | 50.12 | 4,578,231 | +2.16(+4.50%) |
Sep 25, 2018 | 47.70 | 48.05 | 47.20 | 47.96 | 1,619,763 | +0.48(+1.01%) |
Sep 24, 2018 | 48.52 | 48.52 | 47.45 | 47.48 | 2,935,577 | -0.81(-1.68%) |
Sep 21, 2018 | 47.70 | 48.57 | 47.36 | 48.29 | 3,780,900 | +1.00(+2.11%) |
Sep 20, 2018 | 47.02 | 47.34 | 46.66 | 47.29 | 2,431,411 | +0.42(+0.90%) |
Sep 19, 2018 | 46.79 | 47.03 | 46.33 | 46.87 | 2,311,713 | -0.01(-0.02%) |
Sep 18, 2018 | 46.66 | 47.23 | 46.58 | 46.88 | 1,541,876 | +0.14(+0.30%) |
Sep 17, 2018 | 46.56 | 47.24 | 46.43 | 46.74 | 2,488,339 | +0.15(+0.32%) |
Sep 14, 2018 | 47.29 | 47.29 | 46.07 | 46.59 | 3,138,300 | -0.45(-0.96%) |
Sep 13, 2018 | 47.82 | 48.23 | 46.41 | 47.04 | 4,108,012 | -1.31(-2.71%) |
Sep 12, 2018 | 48.66 | 48.66 | 47.63 | 48.35 | 1,987,929 | -0.35(-0.72%) |
Sep 11, 2018 | 49.03 | 49.30 | 48.07 | 48.70 | 2,897,331 | -0.39(-0.79%) |
Sep 10, 2018 | 48.22 | 49.26 | 47.98 | 49.09 | 5,410,438 | +2.35(+5.03%) |
Sep 07, 2018 | 47.94 | 48.59 | 46.68 | 46.74 | 3,154,700 | -1.38(-2.87%) |
Sep 06, 2018 | 49.30 | 49.53 | 48.05 | 48.12 | 2,161,849 | -1.04(-2.12%) |
Sep 05, 2018 | 48.21 | 49.31 | 48.05 | 49.16 | 3,152,888 | +0.82(+1.70%) |
Sep 04, 2018 | 48.96 | 49.21 | 47.93 | 48.34 | 3,993,407 | -0.96(-1.95%) |
Aug 31, 2018 | 49.30 | 49.30 | 49.30 | 0 | +0.51(+1.05%) | |
Aug 30, 2018 | 49.53 | 50.31 | 48.65 | 48.79 | 3,534,925 | -1.02(-2.05%) |
Aug 29, 2018 | 48.05 | 49.90 | 47.48 | 49.81 | 4,128,667 | +1.58(+3.28%) |
Aug 28, 2018 | 49.20 | 49.24 | 47.96 | 48.23 | 4,221,614 | -0.71(-1.45%) |
Aug 27, 2018 | 48.09 | 48.95 | 46.69 | 48.94 | 6,571,223 | +0.62(+1.28%) |
Aug 24, 2018 | 48.83 | 49.09 | 46.01 | 48.32 | 18,518,000 | -4.88(-9.17%) |
Aug 23, 2018 | 52.58 | 53.50 | 52.32 | 53.20 | 5,602,499 | +1.07(+2.05%) |
Aug 22, 2018 | 52.07 | 52.94 | 51.80 | 52.13 | 3,077,185 | -0.20(-0.38%) |
Aug 21, 2018 | 52.16 | 52.56 | 50.97 | 52.33 | 3,130,034 | +0.57(+1.10%) |
Aug 20, 2018 | 51.15 | 51.97 | 50.59 | 51.76 | 3,915,323 | +1.06(+2.09%) |
Aug 17, 2018 | 49.45 | 50.98 | 49.16 | 50.70 | 3,020,300 | +0.95(+1.91%) |
Aug 16, 2018 | 49.34 | 50.31 | 48.71 | 49.75 | 5,117,355 | +1.40(+2.90%) |
Aug 15, 2018 | 48.55 | 48.80 | 47.27 | 48.35 | 3,527,349 | -0.54(-1.10%) |
Aug 14, 2018 | 47.92 | 49.05 | 47.67 | 48.89 | 3,037,950 | +0.80(+1.66%) |
Aug 13, 2018 | 48.06 | 48.31 | 47.32 | 48.09 | 2,167,729 | +0.12(+0.25%) |
Aug 10, 2018 | 47.36 | 48.36 | 47.24 | 47.97 | 2,619,300 | +0.36(+0.76%) |
Aug 09, 2018 | 47.15 | 48.64 | 47.02 | 47.61 | 2,600,033 | +0.61(+1.30%) |
Aug 08, 2018 | 47.68 | 47.98 | 46.95 | 47.00 | 2,074,039 | -0.56(-1.18%) |
Aug 07, 2018 | 47.21 | 47.71 | 46.81 | 47.56 | 1,802,274 | +0.57(+1.21%) |
Aug 06, 2018 | 47.10 | 47.54 | 46.60 | 46.99 | 3,005,939 | -0.17(-0.36%) |
Aug 03, 2018 | 47.01 | 48.44 | 46.84 | 47.16 | 2,189,100 | -0.50(-1.05%) |
Aug 02, 2018 | 47.16 | 48.24 | 46.76 | 47.66 | 2,679,921 | -0.19(-0.40%) |