Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.14 | 43.41 | 41.63 | 42.79 | 400,989 | +0.21(+0.49%) |
Oct 30, 2018 | 40.31 | 42.68 | 39.90 | 42.58 | 258,016 | +2.35(+5.84%) |
Oct 29, 2018 | 42.41 | 42.41 | 39.83 | 40.23 | 359,018 | -1.47(-3.53%) |
Oct 26, 2018 | 41.41 | 43.02 | 40.43 | 41.70 | 406,500 | +0.12(+0.29%) |
Oct 25, 2018 | 40.16 | 41.87 | 39.48 | 41.58 | 652,623 | +1.66(+4.16%) |
Oct 24, 2018 | 39.33 | 41.31 | 38.72 | 39.92 | 703,739 | +0.53(+1.35%) |
Oct 23, 2018 | 37.16 | 40.35 | 37.16 | 39.39 | 523,800 | +1.65(+4.37%) |
Oct 22, 2018 | 37.87 | 38.75 | 37.45 | 37.74 | 334,190 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 39.83 | 37.39 | 37.86 | 328,700 | -1.31(-3.34%) |
Oct 18, 2018 | 40.14 | 40.37 | 38.83 | 39.17 | 201,482 | -1.07(-2.66%) |
Oct 17, 2018 | 40.48 | 40.61 | 38.98 | 40.24 | 480,700 | -0.37(-0.91%) |
Oct 16, 2018 | 39.01 | 41.20 | 38.86 | 40.61 | 323,517 | +1.83(+4.72%) |
Oct 15, 2018 | 38.99 | 39.19 | 37.55 | 38.78 | 396,165 | -0.02(-0.05%) |
Oct 12, 2018 | 40.71 | 40.71 | 38.43 | 38.80 | 359,800 | -1.11(-2.78%) |
Oct 11, 2018 | 39.53 | 40.56 | 39.21 | 39.91 | 554,894 | +0.22(+0.55%) |
Oct 10, 2018 | 40.79 | 41.25 | 39.59 | 39.69 | 630,856 | -1.41(-3.43%) |
Oct 09, 2018 | 41.60 | 42.46 | 40.52 | 41.10 | 828,431 | -0.50(-1.20%) |
Oct 08, 2018 | 41.27 | 42.03 | 40.59 | 41.60 | 396,029 | +0.39(+0.95%) |
Oct 05, 2018 | 41.00 | 41.76 | 39.58 | 41.21 | 737,700 | +0.51(+1.25%) |
Oct 04, 2018 | 44.80 | 44.86 | 40.45 | 40.70 | 1,406,339 | -4.69(-10.33%) |
Oct 03, 2018 | 45.55 | 46.70 | 44.50 | 45.39 | 456,494 | -0.29(-0.63%) |
Oct 02, 2018 | 46.36 | 47.36 | 45.58 | 45.68 | 325,034 | -0.73(-1.57%) |
Oct 01, 2018 | 47.69 | 48.10 | 46.33 | 46.41 | 209,745 | -1.03(-2.17%) |
Sep 28, 2018 | 48.27 | 48.48 | 47.37 | 47.44 | 324,500 | -0.96(-1.98%) |
Sep 27, 2018 | 49.56 | 49.65 | 48.34 | 48.40 | 282,216 | -1.26(-2.54%) |
Sep 26, 2018 | 50.26 | 50.44 | 48.74 | 49.66 | 388,171 | -0.60(-1.19%) |
Sep 25, 2018 | 50.51 | 50.81 | 50.14 | 50.26 | 175,335 | -0.21(-0.42%) |
Sep 24, 2018 | 50.29 | 50.67 | 49.79 | 50.47 | 224,235 | +0.03(+0.06%) |
Sep 21, 2018 | 49.45 | 50.76 | 49.17 | 50.44 | 704,300 | +1.64(+3.36%) |
Sep 20, 2018 | 49.07 | 49.47 | 47.75 | 48.80 | 400,599 | -0.12(-0.25%) |
Sep 19, 2018 | 49.70 | 50.25 | 48.33 | 48.92 | 527,146 | -0.80(-1.61%) |
Sep 18, 2018 | 49.19 | 51.08 | 49.19 | 49.72 | 373,623 | +0.32(+0.65%) |
Sep 17, 2018 | 50.40 | 50.84 | 48.95 | 49.40 | 285,267 | -1.13(-2.24%) |
Sep 14, 2018 | 50.31 | 50.64 | 49.80 | 50.53 | 373,500 | +0.20(+0.40%) |
Sep 13, 2018 | 52.55 | 52.55 | 49.76 | 50.33 | 274,308 | -1.89(-3.62%) |
Sep 12, 2018 | 52.25 | 52.47 | 51.25 | 52.22 | 223,162 | -0.06(-0.11%) |
Sep 11, 2018 | 49.83 | 52.76 | 49.47 | 52.28 | 358,253 | +2.28(+4.56%) |
Sep 10, 2018 | 50.82 | 51.50 | 49.85 | 50.00 | 320,916 | -0.57(-1.13%) |
Sep 07, 2018 | 52.80 | 53.97 | 49.77 | 50.57 | 623,000 | -2.42(-4.57%) |
Sep 06, 2018 | 56.47 | 56.74 | 52.94 | 52.99 | 327,747 | -3.39(-6.01%) |
Sep 05, 2018 | 55.82 | 56.53 | 55.40 | 56.38 | 192,025 | +0.36(+0.64%) |
Sep 04, 2018 | 57.43 | 57.58 | 55.92 | 56.02 | 281,810 | -1.58(-2.74%) |
Aug 31, 2018 | 57.60 | 57.60 | 57.60 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 57.39 | 57.73 | 56.90 | 57.56 | 189,257 | -0.16(-0.28%) |
Aug 29, 2018 | 57.90 | 58.15 | 57.05 | 57.72 | 127,457 | -0.04(-0.07%) |
Aug 28, 2018 | 57.39 | 57.88 | 56.69 | 57.76 | 239,345 | +0.47(+0.82%) |
Aug 27, 2018 | 57.00 | 58.06 | 56.70 | 57.29 | 164,476 | +0.53(+0.93%) |
Aug 24, 2018 | 57.60 | 57.94 | 56.70 | 56.76 | 153,200 | -0.52(-0.91%) |
Aug 23, 2018 | 58.05 | 58.11 | 56.96 | 57.28 | 261,503 | -0.76(-1.31%) |
Aug 22, 2018 | 58.47 | 59.27 | 57.66 | 58.04 | 212,253 | -0.59(-1.01%) |
Aug 21, 2018 | 56.74 | 58.97 | 56.74 | 58.63 | 363,299 | +2.38(+4.23%) |
Aug 20, 2018 | 55.95 | 56.56 | 55.80 | 56.25 | 194,629 | +0.29(+0.52%) |
Aug 17, 2018 | 55.75 | 56.26 | 55.42 | 55.96 | 114,200 | +0.14(+0.25%) |
Aug 16, 2018 | 54.61 | 56.20 | 54.61 | 55.82 | 195,508 | +1.39(+2.55%) |
Aug 15, 2018 | 56.37 | 56.37 | 54.05 | 54.43 | 219,688 | -2.31(-4.07%) |
Aug 14, 2018 | 55.94 | 57.22 | 55.62 | 56.74 | 189,371 | +0.87(+1.56%) |
Aug 13, 2018 | 58.45 | 58.48 | 55.01 | 55.87 | 243,479 | -2.63(-4.50%) |
Aug 10, 2018 | 58.34 | 59.18 | 57.63 | 58.50 | 294,900 | -0.16(-0.27%) |
Aug 09, 2018 | 57.00 | 58.93 | 57.00 | 58.66 | 293,602 | +1.93(+3.40%) |
Aug 08, 2018 | 54.78 | 57.92 | 54.75 | 56.73 | 657,130 | +1.53(+2.77%) |
Aug 07, 2018 | 54.00 | 57.73 | 52.88 | 55.20 | 1,215,462 | +5.15(+10.29%) |
Aug 06, 2018 | 49.99 | 50.28 | 48.79 | 50.05 | 849,115 | -0.92(-1.80%) |
Aug 03, 2018 | 52.06 | 52.42 | 50.84 | 50.97 | 241,700 | -0.86(-1.66%) |
Aug 02, 2018 | 51.75 | 52.07 | 50.67 | 51.83 | 204,041 | -0.23(-0.44%) |