Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.60 | 43.00 | 41.95 | 42.00 | 564,364 | +0.12(+0.29%) |
Oct 30, 2018 | 40.77 | 41.94 | 40.28 | 41.88 | 465,044 | +1.19(+2.92%) |
Oct 29, 2018 | 41.42 | 42.06 | 40.07 | 40.69 | 524,544 | -0.20(-0.49%) |
Oct 26, 2018 | 41.32 | 41.85 | 40.68 | 40.89 | 720,100 | -1.02(-2.43%) |
Oct 25, 2018 | 41.10 | 42.20 | 41.01 | 41.91 | 457,078 | +0.71(+1.72%) |
Oct 24, 2018 | 42.95 | 43.42 | 41.09 | 41.20 | 674,750 | -1.89(-4.39%) |
Oct 23, 2018 | 42.82 | 43.63 | 42.44 | 43.09 | 505,287 | -0.45(-1.03%) |
Oct 22, 2018 | 44.08 | 44.49 | 42.99 | 43.54 | 484,920 | -0.26(-0.59%) |
Oct 19, 2018 | 44.27 | 45.09 | 43.69 | 43.80 | 468,000 | -0.40(-0.90%) |
Oct 18, 2018 | 44.35 | 44.78 | 43.83 | 44.20 | 451,641 | -0.40(-0.90%) |
Oct 17, 2018 | 44.38 | 45.10 | 44.24 | 44.60 | 422,829 | +0.09(+0.20%) |
Oct 16, 2018 | 43.81 | 44.73 | 43.27 | 44.51 | 456,556 | +1.25(+2.89%) |
Oct 15, 2018 | 42.96 | 43.64 | 42.84 | 43.26 | 405,414 | +0.22(+0.51%) |
Oct 12, 2018 | 43.14 | 43.33 | 42.47 | 43.04 | 596,700 | +0.75(+1.77%) |
Oct 11, 2018 | 41.67 | 42.91 | 41.51 | 42.29 | 813,935 | +0.43(+1.03%) |
Oct 10, 2018 | 43.30 | 43.45 | 41.79 | 41.86 | 763,964 | -1.70(-3.90%) |
Oct 09, 2018 | 43.92 | 44.04 | 43.38 | 43.56 | 398,533 | -0.51(-1.16%) |
Oct 08, 2018 | 44.60 | 44.95 | 43.58 | 44.07 | 455,897 | -0.81(-1.80%) |
Oct 05, 2018 | 45.63 | 45.65 | 43.89 | 44.88 | 694,400 | -0.67(-1.47%) |
Oct 04, 2018 | 47.11 | 47.11 | 45.27 | 45.55 | 719,287 | -1.83(-3.86%) |
Oct 03, 2018 | 48.90 | 48.94 | 47.22 | 47.38 | 551,501 | -0.99(-2.05%) |
Oct 02, 2018 | 49.21 | 49.87 | 48.32 | 48.37 | 281,202 | -0.88(-1.79%) |
Oct 01, 2018 | 49.49 | 50.17 | 48.98 | 49.25 | 377,138 | +0.06(+0.12%) |
Sep 28, 2018 | 48.46 | 49.46 | 48.46 | 49.19 | 505,400 | +0.59(+1.21%) |
Sep 27, 2018 | 49.09 | 49.36 | 48.42 | 48.60 | 274,611 | -0.36(-0.74%) |
Sep 26, 2018 | 48.61 | 49.53 | 48.46 | 48.96 | 291,959 | +0.48(+0.99%) |
Sep 25, 2018 | 48.39 | 48.71 | 47.86 | 48.48 | 252,713 | +0.37(+0.77%) |
Sep 24, 2018 | 48.81 | 48.99 | 47.86 | 48.11 | 345,965 | -0.88(-1.80%) |
Sep 21, 2018 | 50.00 | 50.31 | 48.83 | 48.99 | 594,700 | -0.85(-1.71%) |
Sep 20, 2018 | 49.28 | 49.90 | 48.82 | 49.84 | 379,593 | +0.87(+1.78%) |
Sep 19, 2018 | 49.10 | 49.55 | 48.57 | 48.97 | 294,960 | +0.04(+0.08%) |
Sep 18, 2018 | 48.90 | 49.25 | 48.38 | 48.93 | 227,795 | +0.29(+0.60%) |
Sep 17, 2018 | 48.72 | 49.12 | 48.57 | 48.64 | 303,636 | +0.00(+0.00%) |
Sep 14, 2018 | 49.12 | 49.33 | 48.59 | 48.64 | 355,400 | -0.34(-0.69%) |
Sep 13, 2018 | 48.75 | 49.60 | 48.55 | 48.98 | 383,159 | +0.55(+1.14%) |
Sep 12, 2018 | 47.74 | 48.59 | 47.33 | 48.43 | 2,167,057 | +0.73(+1.53%) |
Sep 11, 2018 | 47.85 | 47.96 | 47.27 | 47.70 | 313,557 | -0.29(-0.60%) |
Sep 10, 2018 | 48.25 | 48.25 | 47.54 | 47.99 | 325,958 | +0.16(+0.33%) |
Sep 07, 2018 | 47.01 | 48.12 | 46.77 | 47.83 | 237,600 | +0.66(+1.40%) |
Sep 06, 2018 | 47.57 | 47.74 | 47.02 | 47.17 | 311,908 | -0.34(-0.72%) |
Sep 05, 2018 | 46.50 | 47.72 | 46.35 | 47.51 | 229,153 | +0.79(+1.69%) |
Sep 04, 2018 | 48.03 | 48.03 | 46.45 | 46.72 | 274,184 | -1.30(-2.71%) |
Aug 31, 2018 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.15%) | |
Aug 30, 2018 | 48.13 | 49.15 | 47.87 | 48.09 | 454,665 | -0.41(-0.85%) |
Aug 29, 2018 | 47.94 | 48.57 | 47.39 | 48.50 | 287,444 | +0.67(+1.40%) |
Aug 28, 2018 | 47.80 | 48.15 | 47.61 | 47.83 | 163,905 | +0.09(+0.19%) |
Aug 27, 2018 | 46.72 | 47.94 | 46.40 | 47.74 | 399,621 | +1.24(+2.67%) |
Aug 24, 2018 | 46.76 | 47.18 | 46.33 | 46.50 | 218,800 | -0.10(-0.21%) |
Aug 23, 2018 | 47.10 | 47.10 | 46.37 | 46.60 | 139,413 | -0.48(-1.02%) |
Aug 22, 2018 | 47.31 | 47.61 | 46.70 | 47.08 | 183,807 | -0.35(-0.74%) |
Aug 21, 2018 | 47.15 | 47.65 | 47.02 | 47.43 | 176,264 | +0.44(+0.94%) |
Aug 20, 2018 | 47.47 | 47.60 | 46.56 | 46.99 | 171,729 | -0.41(-0.86%) |
Aug 17, 2018 | 46.80 | 47.57 | 46.34 | 47.40 | 266,900 | +0.41(+0.87%) |
Aug 16, 2018 | 46.23 | 47.44 | 46.23 | 46.99 | 460,305 | +1.07(+2.33%) |
Aug 15, 2018 | 46.45 | 47.22 | 45.55 | 45.92 | 469,852 | -0.98(-2.09%) |
Aug 14, 2018 | 46.54 | 48.50 | 46.42 | 46.90 | 365,407 | +0.56(+1.21%) |
Aug 13, 2018 | 46.94 | 47.42 | 46.19 | 46.34 | 391,517 | -0.65(-1.38%) |
Aug 10, 2018 | 47.27 | 47.85 | 46.67 | 46.99 | 384,200 | -0.62(-1.30%) |
Aug 09, 2018 | 48.32 | 48.61 | 47.54 | 47.61 | 341,109 | -0.88(-1.81%) |
Aug 08, 2018 | 48.99 | 49.48 | 48.40 | 48.49 | 560,293 | -0.52(-1.06%) |
Aug 07, 2018 | 49.97 | 50.21 | 48.98 | 49.01 | 756,039 | -0.92(-1.84%) |
Aug 06, 2018 | 48.55 | 50.78 | 47.38 | 49.93 | 1,703,598 | -2.98(-5.63%) |
Aug 03, 2018 | 53.02 | 53.51 | 52.66 | 52.91 | 387,500 | -0.03(-0.06%) |
Aug 02, 2018 | 52.37 | 52.97 | 52.05 | 52.94 | 183,352 | +0.11(+0.21%) |