Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.74 | 43.19 | 41.34 | 41.43 | 503,440 | -0.86(-2.03%) |
Oct 30, 2018 | 41.31 | 42.83 | 41.28 | 42.29 | 365,997 | +0.97(+2.35%) |
Oct 29, 2018 | 41.50 | 42.12 | 40.84 | 41.32 | 304,484 | +0.16(+0.39%) |
Oct 26, 2018 | 40.61 | 41.68 | 38.93 | 41.16 | 378,400 | +0.13(+0.32%) |
Oct 25, 2018 | 42.09 | 42.74 | 40.24 | 41.03 | 645,342 | -0.55(-1.32%) |
Oct 24, 2018 | 42.09 | 42.94 | 41.29 | 41.58 | 490,552 | -0.62(-1.47%) |
Oct 23, 2018 | 41.65 | 42.56 | 41.07 | 42.20 | 358,392 | -0.13(-0.31%) |
Oct 22, 2018 | 41.74 | 42.97 | 41.55 | 42.33 | 237,277 | +0.76(+1.83%) |
Oct 19, 2018 | 41.75 | 42.93 | 41.36 | 41.57 | 270,300 | -0.19(-0.45%) |
Oct 18, 2018 | 42.16 | 42.66 | 41.31 | 41.76 | 419,241 | -0.65(-1.53%) |
Oct 17, 2018 | 42.50 | 42.50 | 41.20 | 42.41 | 209,115 | -0.09(-0.21%) |
Oct 16, 2018 | 42.26 | 42.72 | 41.71 | 42.50 | 303,618 | +0.32(+0.76%) |
Oct 15, 2018 | 42.02 | 42.78 | 41.51 | 42.18 | 447,645 | -0.04(-0.09%) |
Oct 12, 2018 | 40.57 | 42.44 | 40.24 | 42.22 | 556,600 | +2.29(+5.74%) |
Oct 11, 2018 | 40.46 | 40.77 | 38.60 | 39.93 | 464,796 | -0.23(-0.57%) |
Oct 10, 2018 | 42.44 | 43.24 | 39.96 | 40.16 | 673,504 | -2.28(-5.37%) |
Oct 09, 2018 | 42.58 | 43.49 | 42.09 | 42.44 | 334,060 | -0.29(-0.68%) |
Oct 08, 2018 | 43.65 | 44.62 | 42.24 | 42.73 | 353,834 | -1.12(-2.55%) |
Oct 05, 2018 | 44.07 | 44.36 | 43.50 | 43.85 | 467,900 | -0.15(-0.34%) |
Oct 04, 2018 | 45.49 | 45.49 | 43.60 | 44.00 | 852,377 | -0.84(-1.87%) |
Oct 03, 2018 | 43.93 | 44.87 | 43.34 | 44.84 | 271,474 | +1.16(+2.66%) |
Oct 02, 2018 | 44.29 | 44.90 | 43.28 | 43.68 | 658,754 | -0.83(-1.86%) |
Oct 01, 2018 | 45.37 | 45.54 | 44.03 | 44.51 | 366,399 | -0.63(-1.40%) |
Sep 28, 2018 | 44.96 | 46.37 | 44.54 | 45.14 | 499,700 | +0.04(+0.09%) |
Sep 27, 2018 | 44.14 | 45.15 | 44.00 | 45.10 | 215,862 | +0.95(+2.15%) |
Sep 26, 2018 | 44.13 | 44.92 | 43.86 | 44.15 | 313,670 | +0.15(+0.34%) |
Sep 25, 2018 | 43.34 | 44.05 | 42.59 | 44.00 | 295,026 | +0.73(+1.69%) |
Sep 24, 2018 | 42.40 | 44.94 | 41.77 | 43.27 | 436,385 | -0.07(-0.16%) |
Sep 21, 2018 | 43.73 | 45.11 | 42.64 | 43.34 | 793,800 | -0.35(-0.80%) |
Sep 20, 2018 | 43.42 | 44.33 | 42.85 | 43.69 | 278,755 | +0.53(+1.23%) |
Sep 19, 2018 | 43.40 | 43.86 | 42.70 | 43.16 | 278,671 | -0.39(-0.90%) |
Sep 18, 2018 | 43.41 | 43.85 | 43.05 | 43.55 | 502,039 | +0.14(+0.32%) |
Sep 17, 2018 | 44.60 | 44.65 | 43.24 | 43.41 | 222,688 | -1.27(-2.84%) |
Sep 14, 2018 | 44.84 | 45.23 | 44.49 | 44.68 | 454,000 | -0.21(-0.47%) |
Sep 13, 2018 | 45.12 | 45.66 | 44.77 | 44.89 | 232,275 | +0.02(+0.04%) |
Sep 12, 2018 | 45.17 | 45.80 | 44.57 | 44.87 | 236,226 | -0.25(-0.55%) |
Sep 11, 2018 | 45.28 | 45.71 | 44.57 | 45.12 | 210,739 | -0.41(-0.90%) |
Sep 10, 2018 | 45.97 | 46.45 | 45.34 | 45.53 | 219,365 | -0.19(-0.42%) |
Sep 07, 2018 | 44.93 | 46.63 | 44.93 | 45.72 | 484,600 | +0.67(+1.49%) |
Sep 06, 2018 | 45.87 | 46.19 | 44.82 | 45.05 | 261,526 | -0.49(-1.08%) |
Sep 05, 2018 | 44.66 | 45.80 | 43.91 | 45.54 | 544,878 | +0.66(+1.47%) |
Sep 04, 2018 | 44.24 | 45.21 | 43.87 | 44.88 | 479,095 | +0.63(+1.42%) |
Aug 31, 2018 | 44.25 | 44.25 | 44.25 | 0 | +0.92(+2.12%) | |
Aug 30, 2018 | 43.00 | 43.77 | 42.80 | 43.33 | 210,715 | +0.23(+0.53%) |
Aug 29, 2018 | 43.00 | 43.27 | 42.26 | 43.10 | 382,403 | +0.14(+0.33%) |
Aug 28, 2018 | 43.22 | 43.32 | 42.64 | 42.96 | 480,070 | -0.01(-0.02%) |
Aug 27, 2018 | 42.50 | 43.65 | 42.24 | 42.97 | 712,434 | +0.43(+1.01%) |
Aug 24, 2018 | 43.04 | 43.24 | 42.38 | 42.54 | 358,600 | -0.78(-1.80%) |
Aug 23, 2018 | 42.94 | 43.89 | 42.22 | 43.32 | 549,047 | +0.37(+0.86%) |
Aug 22, 2018 | 42.64 | 43.33 | 42.08 | 42.95 | 630,771 | +0.32(+0.75%) |
Aug 21, 2018 | 42.15 | 42.93 | 41.44 | 42.63 | 637,370 | +0.82(+1.96%) |
Aug 20, 2018 | 40.53 | 42.81 | 40.53 | 41.81 | 1,339,406 | +1.35(+3.34%) |
Aug 17, 2018 | 39.55 | 40.71 | 39.07 | 40.46 | 549,300 | +0.79(+1.98%) |
Aug 16, 2018 | 40.54 | 41.12 | 39.67 | 39.67 | 702,098 | -0.41(-1.01%) |
Aug 15, 2018 | 43.83 | 43.83 | 39.20 | 40.08 | 2,190,883 | -3.55(-8.14%) |
Aug 14, 2018 | 45.94 | 46.00 | 41.29 | 43.63 | 1,437,030 | -0.12(-0.27%) |
Aug 13, 2018 | 45.00 | 45.56 | 42.67 | 43.75 | 740,653 | -1.15(-2.56%) |
Aug 10, 2018 | 44.43 | 45.17 | 43.03 | 44.90 | 433,900 | +0.11(+0.25%) |
Aug 09, 2018 | 43.42 | 44.80 | 42.70 | 44.79 | 582,310 | +1.56(+3.61%) |
Aug 08, 2018 | 42.68 | 43.52 | 42.49 | 43.23 | 595,958 | +0.43(+1.00%) |
Aug 07, 2018 | 42.12 | 42.93 | 41.73 | 42.80 | 854,185 | +0.73(+1.74%) |
Aug 06, 2018 | 41.24 | 42.23 | 40.98 | 42.07 | 635,909 | +1.04(+2.53%) |
Aug 03, 2018 | 40.81 | 41.21 | 40.37 | 41.03 | 1,351,200 | +0.43(+1.06%) |
Aug 02, 2018 | 39.91 | 41.01 | 39.89 | 40.60 | 691,049 | -0.05(-0.12%) |