Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.61 | 40.14 | 38.96 | 39.88 | 761,088 | +0.95(+2.43%) |
Oct 30, 2018 | 37.78 | 39.06 | 37.51 | 38.94 | 678,490 | +1.20(+3.18%) |
Oct 29, 2018 | 39.46 | 39.91 | 37.20 | 37.73 | 717,952 | -1.03(-2.65%) |
Oct 26, 2018 | 39.07 | 39.95 | 38.06 | 38.76 | 881,267 | -0.66(-1.67%) |
Oct 25, 2018 | 38.91 | 40.23 | 38.44 | 39.42 | 1,480,663 | +0.58(+1.50%) |
Oct 24, 2018 | 45.17 | 45.36 | 38.81 | 38.84 | 2,578,059 | -6.13(-13.64%) |
Oct 23, 2018 | 50.53 | 52.47 | 44.81 | 44.97 | 1,818,317 | -10.84(-19.43%) |
Oct 22, 2018 | 56.43 | 56.84 | 55.79 | 55.81 | 244,156 | -0.18(-0.32%) |
Oct 19, 2018 | 55.41 | 56.30 | 55.30 | 55.99 | 267,603 | +0.63(+1.14%) |
Oct 18, 2018 | 55.38 | 56.26 | 54.80 | 55.36 | 236,388 | -0.29(-0.52%) |
Oct 17, 2018 | 56.86 | 56.86 | 55.41 | 55.65 | 455,466 | -1.10(-1.94%) |
Oct 16, 2018 | 55.96 | 56.91 | 55.52 | 56.75 | 410,593 | +1.43(+2.59%) |
Oct 15, 2018 | 54.52 | 55.71 | 54.25 | 55.32 | 286,192 | +1.11(+2.05%) |
Oct 12, 2018 | 53.67 | 54.53 | 52.51 | 54.21 | 516,961 | +1.18(+2.23%) |
Oct 11, 2018 | 53.11 | 53.69 | 52.77 | 53.03 | 534,749 | +0.21(+0.39%) |
Oct 10, 2018 | 53.64 | 54.25 | 52.77 | 52.82 | 340,720 | -0.79(-1.47%) |
Oct 09, 2018 | 54.20 | 54.55 | 52.89 | 53.61 | 342,646 | -0.71(-1.30%) |
Oct 08, 2018 | 54.45 | 54.78 | 53.71 | 54.32 | 282,561 | -0.27(-0.50%) |
Oct 05, 2018 | 54.51 | 54.76 | 54.03 | 54.59 | 176,131 | -0.01(-0.02%) |
Oct 04, 2018 | 55.91 | 56.25 | 54.37 | 54.60 | 304,018 | -1.32(-2.37%) |
Oct 03, 2018 | 55.49 | 56.25 | 54.95 | 55.92 | 171,595 | +0.81(+1.46%) |
Oct 02, 2018 | 55.43 | 56.61 | 55.07 | 55.11 | 216,925 | -0.12(-0.21%) |
Oct 01, 2018 | 55.30 | 55.61 | 54.93 | 55.23 | 172,807 | -0.02(-0.03%) |
Sep 28, 2018 | 54.22 | 55.49 | 54.14 | 55.25 | 254,466 | +0.95(+1.74%) |
Sep 27, 2018 | 54.01 | 54.38 | 53.31 | 54.30 | 189,477 | +0.25(+0.46%) |
Sep 26, 2018 | 54.83 | 54.96 | 53.97 | 54.05 | 330,490 | -1.03(-1.87%) |
Sep 25, 2018 | 55.66 | 55.86 | 54.96 | 55.08 | 294,279 | -0.25(-0.45%) |
Sep 24, 2018 | 57.59 | 57.67 | 55.25 | 55.33 | 299,280 | -2.14(-3.72%) |
Sep 21, 2018 | 57.55 | 57.88 | 56.93 | 57.47 | 970,427 | +0.16(+0.29%) |
Sep 20, 2018 | 56.27 | 57.55 | 55.94 | 57.30 | 513,817 | +1.48(+2.65%) |
Sep 19, 2018 | 54.75 | 55.82 | 54.75 | 55.82 | 429,484 | +1.23(+2.26%) |
Sep 18, 2018 | 53.44 | 54.67 | 53.23 | 54.59 | 385,769 | +1.44(+2.71%) |
Sep 17, 2018 | 52.57 | 53.89 | 52.50 | 53.15 | 464,329 | +0.82(+1.57%) |
Sep 14, 2018 | 51.88 | 52.49 | 51.46 | 52.33 | 333,774 | +0.62(+1.19%) |
Sep 13, 2018 | 51.79 | 52.08 | 50.97 | 51.71 | 424,812 | +0.12(+0.24%) |
Sep 12, 2018 | 51.46 | 52.25 | 51.09 | 51.59 | 395,819 | +0.16(+0.32%) |
Sep 11, 2018 | 50.56 | 51.46 | 50.35 | 51.42 | 279,724 | +0.58(+1.13%) |
Sep 10, 2018 | 50.56 | 50.93 | 50.37 | 50.85 | 221,347 | +0.45(+0.90%) |
Sep 07, 2018 | 50.31 | 50.52 | 49.61 | 50.40 | 230,260 | -0.04(-0.08%) |
Sep 06, 2018 | 50.89 | 51.30 | 49.82 | 50.44 | 244,275 | -0.29(-0.57%) |
Sep 05, 2018 | 50.52 | 50.97 | 50.15 | 50.72 | 214,048 | +0.29(+0.57%) |
Sep 04, 2018 | 50.97 | 52.08 | 49.94 | 50.44 | 453,422 | -0.99(-1.92%) |
Aug 31, 2018 | 51.42 | 51.42 | 51.42 | 0 | -0.58(-1.11%) | |
Aug 30, 2018 | 52.86 | 52.86 | 51.79 | 52.00 | 244,909 | -0.97(-1.83%) |
Aug 29, 2018 | 52.28 | 53.25 | 51.91 | 52.97 | 247,206 | +0.69(+1.32%) |
Aug 28, 2018 | 52.68 | 53.46 | 52.24 | 52.28 | 254,654 | -0.08(-0.16%) |
Aug 27, 2018 | 51.83 | 52.77 | 51.83 | 52.36 | 248,862 | +0.57(+1.10%) |
Aug 24, 2018 | 51.95 | 52.03 | 51.51 | 51.79 | 207,988 | +0.57(+1.11%) |
Aug 23, 2018 | 51.51 | 51.71 | 51.02 | 51.22 | 333,277 | -0.45(-0.87%) |
Aug 22, 2018 | 51.59 | 51.91 | 51.36 | 51.67 | 349,211 | +0.37(+0.71%) |
Aug 21, 2018 | 50.49 | 51.38 | 50.45 | 51.30 | 371,834 | +0.94(+1.86%) |
Aug 20, 2018 | 49.92 | 50.45 | 49.35 | 50.37 | 342,851 | +0.65(+1.31%) |
Aug 17, 2018 | 49.51 | 49.84 | 48.90 | 49.72 | 403,554 | +0.04(+0.08%) |
Aug 16, 2018 | 49.80 | 50.16 | 49.23 | 49.68 | 340,005 | +0.12(+0.25%) |
Aug 15, 2018 | 49.80 | 50.08 | 48.74 | 49.55 | 521,141 | -0.73(-1.46%) |
Aug 14, 2018 | 50.45 | 51.26 | 49.55 | 50.29 | 789,312 | +0.04(+0.08%) |
Aug 13, 2018 | 51.46 | 51.55 | 49.68 | 50.24 | 815,339 | -1.22(-2.37%) |
Aug 10, 2018 | 52.85 | 53.17 | 51.38 | 51.46 | 409,580 | -1.71(-3.21%) |
Aug 09, 2018 | 52.89 | 53.42 | 52.36 | 53.17 | 266,639 | +0.28(+0.54%) |
Aug 08, 2018 | 53.01 | 53.50 | 52.61 | 52.89 | 388,863 | -0.20(-0.38%) |
Aug 07, 2018 | 54.80 | 56.06 | 52.85 | 53.09 | 445,903 | -2.40(-4.32%) |
Aug 06, 2018 | 55.45 | 56.06 | 54.92 | 55.49 | 266,307 | -0.16(-0.29%) |
Aug 03, 2018 | 54.39 | 55.98 | 54.08 | 55.65 | 336,643 | +1.50(+2.78%) |
Aug 02, 2018 | 53.74 | 54.72 | 53.25 | 54.15 | 364,347 | -0.08(-0.15%) |