Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.00 | 41.53 | 39.88 | 40.37 | 880,159 | +1.14(+2.91%) |
Oct 30, 2018 | 37.24 | 39.48 | 36.96 | 39.23 | 929,149 | +2.04(+5.49%) |
Oct 29, 2018 | 38.56 | 39.52 | 36.55 | 37.19 | 981,188 | -1.02(-2.67%) |
Oct 26, 2018 | 40.66 | 40.79 | 38.02 | 38.21 | 683,900 | -3.25(-7.84%) |
Oct 25, 2018 | 39.53 | 41.54 | 39.28 | 41.46 | 519,546 | +2.45(+6.28%) |
Oct 24, 2018 | 40.51 | 41.30 | 38.83 | 39.01 | 814,824 | -1.45(-3.58%) |
Oct 23, 2018 | 38.85 | 40.76 | 37.61 | 40.46 | 611,219 | +0.76(+1.91%) |
Oct 22, 2018 | 39.46 | 40.02 | 38.91 | 39.70 | 319,120 | +0.68(+1.74%) |
Oct 19, 2018 | 40.83 | 40.83 | 38.66 | 39.02 | 502,800 | -0.92(-2.30%) |
Oct 18, 2018 | 41.25 | 41.62 | 39.51 | 39.94 | 454,652 | -1.32(-3.20%) |
Oct 17, 2018 | 40.97 | 41.55 | 40.10 | 41.26 | 609,623 | +0.28(+0.68%) |
Oct 16, 2018 | 39.08 | 41.42 | 38.98 | 40.98 | 598,557 | +2.18(+5.62%) |
Oct 15, 2018 | 38.36 | 38.98 | 37.89 | 38.80 | 470,952 | +0.34(+0.88%) |
Oct 12, 2018 | 38.88 | 39.36 | 37.90 | 38.46 | 436,200 | +0.42(+1.10%) |
Oct 11, 2018 | 37.94 | 39.44 | 37.75 | 38.04 | 526,913 | -0.26(-0.68%) |
Oct 10, 2018 | 39.02 | 39.18 | 37.29 | 38.30 | 971,897 | -1.19(-3.01%) |
Oct 09, 2018 | 40.64 | 41.10 | 39.31 | 39.49 | 1,048,273 | -1.36(-3.33%) |
Oct 08, 2018 | 41.10 | 41.55 | 40.08 | 40.85 | 882,184 | -0.72(-1.73%) |
Oct 05, 2018 | 42.51 | 43.32 | 40.81 | 41.57 | 1,083,800 | -0.91(-2.14%) |
Oct 04, 2018 | 42.20 | 42.79 | 41.23 | 42.48 | 692,439 | +0.14(+0.33%) |
Oct 03, 2018 | 42.07 | 42.37 | 40.67 | 42.34 | 813,971 | +0.27(+0.64%) |
Oct 02, 2018 | 42.00 | 42.52 | 41.97 | 42.07 | 543,296 | -0.10(-0.24%) |
Oct 01, 2018 | 44.30 | 44.40 | 42.09 | 42.17 | 494,352 | -2.03(-4.59%) |
Sep 28, 2018 | 43.10 | 44.22 | 42.65 | 44.20 | 789,800 | +1.10(+2.55%) |
Sep 27, 2018 | 42.52 | 43.25 | 42.45 | 43.10 | 824,549 | +0.64(+1.51%) |
Sep 26, 2018 | 43.77 | 44.13 | 42.15 | 42.46 | 1,030,376 | -1.16(-2.66%) |
Sep 25, 2018 | 42.92 | 44.34 | 42.65 | 43.62 | 524,247 | +0.71(+1.65%) |
Sep 24, 2018 | 42.68 | 43.00 | 41.62 | 42.91 | 473,660 | +0.33(+0.78%) |
Sep 21, 2018 | 44.87 | 45.08 | 42.39 | 42.58 | 1,116,200 | -1.99(-4.46%) |
Sep 20, 2018 | 44.03 | 44.64 | 43.23 | 44.57 | 582,271 | +0.76(+1.73%) |
Sep 19, 2018 | 44.39 | 44.61 | 43.03 | 43.81 | 634,714 | -0.41(-0.93%) |
Sep 18, 2018 | 43.91 | 44.92 | 43.75 | 44.22 | 395,445 | +0.37(+0.84%) |
Sep 17, 2018 | 46.11 | 46.11 | 43.57 | 43.85 | 553,859 | -2.27(-4.92%) |
Sep 14, 2018 | 45.89 | 47.49 | 45.89 | 46.12 | 527,500 | -0.02(-0.04%) |
Sep 13, 2018 | 47.19 | 47.92 | 45.89 | 46.14 | 408,887 | -0.94(-2.00%) |
Sep 12, 2018 | 46.76 | 47.17 | 45.61 | 47.08 | 396,007 | +0.33(+0.71%) |
Sep 11, 2018 | 45.67 | 46.97 | 45.64 | 46.75 | 312,255 | +1.01(+2.21%) |
Sep 10, 2018 | 44.62 | 45.82 | 44.16 | 45.74 | 393,815 | +1.27(+2.86%) |
Sep 07, 2018 | 44.23 | 45.65 | 43.86 | 44.47 | 611,400 | +0.24(+0.54%) |
Sep 06, 2018 | 47.28 | 47.50 | 43.46 | 44.23 | 1,003,360 | -3.10(-6.55%) |
Sep 05, 2018 | 47.56 | 47.97 | 46.62 | 47.33 | 704,356 | -0.06(-0.13%) |
Sep 04, 2018 | 47.91 | 48.41 | 47.21 | 47.39 | 369,867 | -0.71(-1.48%) |
Aug 31, 2018 | 48.10 | 48.10 | 48.10 | 0 | +0.21(+0.44%) | |
Aug 30, 2018 | 47.77 | 48.40 | 47.61 | 47.89 | 387,944 | +0.21(+0.44%) |
Aug 29, 2018 | 47.70 | 47.88 | 47.50 | 47.68 | 326,003 | -0.05(-0.10%) |
Aug 28, 2018 | 47.84 | 48.23 | 47.12 | 47.73 | 409,236 | +0.16(+0.34%) |
Aug 27, 2018 | 46.95 | 47.79 | 46.95 | 47.57 | 460,734 | +0.73(+1.56%) |
Aug 24, 2018 | 47.40 | 47.75 | 46.78 | 46.84 | 346,900 | -0.49(-1.04%) |
Aug 23, 2018 | 47.67 | 48.29 | 47.24 | 47.33 | 300,055 | -0.47(-0.98%) |
Aug 22, 2018 | 48.16 | 48.90 | 47.72 | 47.80 | 527,691 | -0.43(-0.89%) |
Aug 21, 2018 | 47.80 | 48.76 | 47.80 | 48.23 | 460,428 | +0.38(+0.79%) |
Aug 20, 2018 | 46.12 | 48.21 | 46.12 | 47.85 | 582,053 | +1.61(+3.48%) |
Aug 17, 2018 | 46.51 | 46.61 | 45.25 | 46.24 | 753,700 | -0.20(-0.43%) |
Aug 16, 2018 | 46.93 | 47.41 | 46.31 | 46.44 | 571,297 | -0.09(-0.19%) |
Aug 15, 2018 | 47.61 | 48.50 | 46.20 | 46.53 | 650,594 | -1.59(-3.30%) |
Aug 14, 2018 | 47.55 | 48.29 | 46.85 | 48.12 | 915,021 | +0.70(+1.48%) |
Aug 13, 2018 | 48.97 | 49.02 | 47.22 | 47.42 | 1,700,962 | -1.56(-3.18%) |
Aug 10, 2018 | 50.76 | 50.78 | 48.46 | 48.98 | 1,150,600 | -1.98(-3.89%) |
Aug 09, 2018 | 51.76 | 51.76 | 49.56 | 50.96 | 967,591 | -0.14(-0.27%) |
Aug 08, 2018 | 50.00 | 51.55 | 49.55 | 51.10 | 2,182,137 | +1.70(+3.44%) |
Aug 07, 2018 | 49.23 | 51.00 | 48.26 | 49.40 | 4,472,683 | -9.60(-16.27%) |
Aug 06, 2018 | 58.54 | 59.42 | 57.67 | 59.00 | 731,306 | +0.75(+1.29%) |
Aug 03, 2018 | 58.21 | 58.43 | 57.09 | 58.25 | 256,400 | +0.32(+0.55%) |
Aug 02, 2018 | 56.96 | 58.39 | 56.16 | 57.93 | 262,661 | +0.54(+0.94%) |