Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.24 | 44.01 | 43.06 | 43.32 | 341,175 | +0.04(+0.09%) |
Oct 30, 2018 | 41.44 | 43.30 | 41.32 | 43.28 | 193,429 | +1.95(+4.72%) |
Oct 29, 2018 | 42.55 | 42.92 | 40.94 | 41.33 | 255,439 | -0.64(-1.52%) |
Oct 26, 2018 | 41.89 | 43.20 | 41.09 | 41.97 | 239,900 | -0.95(-2.21%) |
Oct 25, 2018 | 42.14 | 43.23 | 42.00 | 42.92 | 316,939 | +1.04(+2.48%) |
Oct 24, 2018 | 43.96 | 44.30 | 41.55 | 41.88 | 481,437 | -2.21(-5.01%) |
Oct 23, 2018 | 44.08 | 44.55 | 42.83 | 44.09 | 740,984 | -0.63(-1.41%) |
Oct 22, 2018 | 45.27 | 45.70 | 44.31 | 44.72 | 371,762 | -0.27(-0.60%) |
Oct 19, 2018 | 45.90 | 46.53 | 44.92 | 44.99 | 291,400 | -0.81(-1.77%) |
Oct 18, 2018 | 46.13 | 46.46 | 45.60 | 45.80 | 218,412 | -0.50(-1.08%) |
Oct 17, 2018 | 45.82 | 46.39 | 45.20 | 46.30 | 181,689 | +0.47(+1.03%) |
Oct 16, 2018 | 44.53 | 46.05 | 44.34 | 45.83 | 340,085 | +1.63(+3.69%) |
Oct 15, 2018 | 44.15 | 44.82 | 43.93 | 44.20 | 324,142 | -0.11(-0.25%) |
Oct 12, 2018 | 44.11 | 44.45 | 43.71 | 44.31 | 290,900 | +1.20(+2.78%) |
Oct 11, 2018 | 43.08 | 43.81 | 42.76 | 43.11 | 382,969 | -0.20(-0.46%) |
Oct 10, 2018 | 43.82 | 44.46 | 43.25 | 43.31 | 403,530 | -0.75(-1.70%) |
Oct 09, 2018 | 44.38 | 45.13 | 43.95 | 44.06 | 385,022 | -0.48(-1.08%) |
Oct 08, 2018 | 44.64 | 45.45 | 44.20 | 44.54 | 307,140 | -0.30(-0.67%) |
Oct 05, 2018 | 46.00 | 46.22 | 44.21 | 44.84 | 377,200 | -1.40(-3.03%) |
Oct 04, 2018 | 46.88 | 46.88 | 45.96 | 46.24 | 209,468 | -0.73(-1.55%) |
Oct 03, 2018 | 46.12 | 47.29 | 45.64 | 46.97 | 385,145 | +0.95(+2.06%) |
Oct 02, 2018 | 45.30 | 46.52 | 45.06 | 46.02 | 260,750 | +0.66(+1.46%) |
Oct 01, 2018 | 46.55 | 46.55 | 45.02 | 45.36 | 324,890 | -0.90(-1.95%) |
Sep 28, 2018 | 46.06 | 46.75 | 45.73 | 46.26 | 425,900 | -0.04(-0.09%) |
Sep 27, 2018 | 46.10 | 46.56 | 45.88 | 46.30 | 312,515 | +0.37(+0.81%) |
Sep 26, 2018 | 45.97 | 46.28 | 45.44 | 45.93 | 567,445 | +0.10(+0.22%) |
Sep 25, 2018 | 45.84 | 46.06 | 45.37 | 45.83 | 396,533 | -0.12(-0.26%) |
Sep 24, 2018 | 45.26 | 46.28 | 44.71 | 45.95 | 531,865 | +0.43(+0.94%) |
Sep 21, 2018 | 45.92 | 46.43 | 45.43 | 45.52 | 760,600 | -0.24(-0.52%) |
Sep 20, 2018 | 45.36 | 46.00 | 45.30 | 45.76 | 482,111 | +0.47(+1.04%) |
Sep 19, 2018 | 45.59 | 45.92 | 45.13 | 45.29 | 297,339 | -0.30(-0.66%) |
Sep 18, 2018 | 45.90 | 46.10 | 45.47 | 45.59 | 185,771 | -0.28(-0.61%) |
Sep 17, 2018 | 46.19 | 46.33 | 45.25 | 45.87 | 206,376 | -0.52(-1.12%) |
Sep 14, 2018 | 46.67 | 46.84 | 45.61 | 46.39 | 246,900 | -0.14(-0.30%) |
Sep 13, 2018 | 46.67 | 47.09 | 46.37 | 46.53 | 317,896 | -0.14(-0.30%) |
Sep 12, 2018 | 46.31 | 46.81 | 45.94 | 46.67 | 355,797 | +0.25(+0.54%) |
Sep 11, 2018 | 46.32 | 46.64 | 45.64 | 46.42 | 276,632 | -0.11(-0.24%) |
Sep 10, 2018 | 46.41 | 46.89 | 45.81 | 46.53 | 321,319 | +0.33(+0.71%) |
Sep 07, 2018 | 46.20 | 47.65 | 46.02 | 46.20 | 361,500 | -0.07(-0.15%) |
Sep 06, 2018 | 46.70 | 47.13 | 46.23 | 46.27 | 384,052 | -0.46(-0.98%) |
Sep 05, 2018 | 46.56 | 47.17 | 45.85 | 46.73 | 595,418 | +0.53(+1.15%) |
Sep 04, 2018 | 46.88 | 46.88 | 45.42 | 46.20 | 772,902 | -1.67(-3.49%) |
Aug 31, 2018 | 47.87 | 47.87 | 47.87 | 0 | -0.12(-0.25%) | |
Aug 30, 2018 | 47.79 | 48.38 | 46.72 | 47.99 | 446,339 | -0.07(-0.15%) |
Aug 29, 2018 | 47.71 | 48.58 | 46.53 | 48.06 | 600,160 | +0.30(+0.63%) |
Aug 28, 2018 | 48.08 | 48.79 | 47.39 | 47.76 | 689,986 | -0.31(-0.64%) |
Aug 27, 2018 | 48.00 | 48.97 | 47.46 | 48.07 | 578,018 | +0.24(+0.50%) |
Aug 24, 2018 | 48.27 | 48.30 | 47.19 | 47.83 | 637,900 | -0.19(-0.40%) |
Aug 23, 2018 | 47.67 | 48.46 | 47.16 | 48.02 | 772,885 | +0.36(+0.76%) |
Aug 22, 2018 | 46.75 | 47.82 | 46.09 | 47.66 | 876,528 | +0.91(+1.95%) |
Aug 21, 2018 | 47.90 | 48.20 | 45.40 | 46.75 | 1,969,309 | +2.75(+6.25%) |
Aug 20, 2018 | 43.86 | 44.33 | 43.21 | 44.00 | 685,927 | +0.34(+0.78%) |
Aug 17, 2018 | 43.31 | 43.86 | 43.01 | 43.66 | 388,500 | +0.20(+0.46%) |
Aug 16, 2018 | 43.51 | 44.00 | 42.69 | 43.46 | 544,536 | +1.05(+2.48%) |
Aug 15, 2018 | 43.05 | 43.24 | 42.03 | 42.41 | 230,916 | -0.88(-2.03%) |
Aug 14, 2018 | 41.95 | 43.33 | 41.62 | 43.29 | 403,079 | +1.45(+3.47%) |
Aug 13, 2018 | 42.08 | 42.15 | 41.20 | 41.84 | 395,199 | -0.25(-0.59%) |
Aug 10, 2018 | 41.55 | 42.50 | 41.38 | 42.09 | 347,200 | +0.15(+0.36%) |
Aug 09, 2018 | 41.42 | 42.09 | 41.30 | 41.94 | 448,036 | +0.52(+1.26%) |
Aug 08, 2018 | 41.49 | 41.84 | 40.85 | 41.42 | 282,959 | -0.01(-0.02%) |
Aug 07, 2018 | 40.40 | 41.64 | 40.40 | 41.43 | 492,227 | +1.50(+3.76%) |
Aug 06, 2018 | 39.68 | 40.19 | 39.68 | 39.93 | 211,193 | +0.26(+0.66%) |
Aug 03, 2018 | 39.62 | 39.96 | 39.36 | 39.67 | 349,800 | +0.17(+0.43%) |
Aug 02, 2018 | 39.19 | 39.76 | 39.00 | 39.50 | 132,569 | -0.06(-0.15%) |