Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 35.57 | 37.29 | 35.41 | 36.50 | 2,003,013 | +1.61(+4.61%) |
Oct 30, 2018 | 32.82 | 35.08 | 31.96 | 34.89 | 2,777,628 | +2.07(+6.31%) |
Oct 29, 2018 | 36.65 | 37.11 | 32.49 | 32.82 | 3,330,935 | -3.69(-10.11%) |
Oct 26, 2018 | 38.65 | 39.02 | 36.29 | 36.51 | 2,069,000 | -2.86(-7.26%) |
Oct 25, 2018 | 38.21 | 39.60 | 37.94 | 39.37 | 2,145,052 | +1.43(+3.77%) |
Oct 24, 2018 | 40.04 | 40.21 | 37.86 | 37.94 | 2,658,121 | -2.10(-5.24%) |
Oct 23, 2018 | 41.15 | 41.17 | 38.91 | 40.04 | 2,079,038 | -1.69(-4.05%) |
Oct 22, 2018 | 44.63 | 44.76 | 41.63 | 41.73 | 1,347,377 | -2.60(-5.87%) |
Oct 19, 2018 | 47.28 | 47.70 | 44.13 | 44.33 | 1,393,200 | -2.93(-6.20%) |
Oct 18, 2018 | 47.20 | 47.91 | 46.74 | 47.26 | 1,009,867 | -0.18(-0.38%) |
Oct 17, 2018 | 47.64 | 48.79 | 46.42 | 47.44 | 1,112,028 | -0.23(-0.48%) |
Oct 16, 2018 | 45.97 | 47.74 | 45.39 | 47.67 | 884,268 | +1.97(+4.31%) |
Oct 15, 2018 | 45.62 | 46.33 | 44.76 | 45.70 | 396,426 | -0.04(-0.09%) |
Oct 12, 2018 | 46.46 | 46.66 | 44.44 | 45.74 | 714,400 | +0.31(+0.68%) |
Oct 11, 2018 | 45.48 | 46.32 | 44.98 | 45.43 | 1,004,672 | -0.29(-0.63%) |
Oct 10, 2018 | 46.64 | 47.22 | 45.63 | 45.72 | 1,248,884 | -1.05(-2.25%) |
Oct 09, 2018 | 44.19 | 46.98 | 44.19 | 46.77 | 1,145,559 | +2.13(+4.77%) |
Oct 08, 2018 | 44.41 | 44.69 | 43.20 | 44.64 | 1,935,365 | +0.09(+0.20%) |
Oct 05, 2018 | 49.02 | 49.08 | 43.90 | 44.55 | 3,087,500 | -4.15(-8.52%) |
Oct 04, 2018 | 49.61 | 49.80 | 48.57 | 48.70 | 599,023 | -1.00(-2.01%) |
Oct 03, 2018 | 49.49 | 50.64 | 49.49 | 49.70 | 1,220,606 | +0.20(+0.40%) |
Oct 02, 2018 | 48.99 | 49.99 | 48.68 | 49.50 | 2,042,967 | +0.89(+1.83%) |
Oct 01, 2018 | 48.98 | 49.00 | 47.84 | 48.61 | 911,719 | +0.01(+0.02%) |
Sep 28, 2018 | 48.40 | 49.05 | 47.75 | 48.60 | 793,000 | +0.00(+0.00%) |
Sep 27, 2018 | 47.75 | 48.70 | 47.35 | 48.60 | 674,760 | +0.70(+1.46%) |
Sep 26, 2018 | 48.05 | 48.65 | 47.65 | 47.90 | 536,250 | +0.05(+0.10%) |
Sep 25, 2018 | 48.50 | 48.50 | 47.55 | 47.85 | 1,480,787 | -0.50(-1.03%) |
Sep 24, 2018 | 47.85 | 48.55 | 47.30 | 48.35 | 634,744 | +0.15(+0.31%) |
Sep 21, 2018 | 48.40 | 48.65 | 47.65 | 48.20 | 1,409,300 | -0.25(-0.52%) |
Sep 20, 2018 | 47.65 | 48.50 | 47.25 | 48.45 | 687,544 | +1.15(+2.43%) |
Sep 19, 2018 | 48.45 | 49.00 | 47.00 | 47.30 | 640,705 | -1.00(-2.07%) |
Sep 18, 2018 | 47.90 | 48.40 | 47.50 | 48.30 | 725,697 | +0.45(+0.94%) |
Sep 17, 2018 | 48.80 | 49.25 | 47.50 | 47.85 | 806,833 | -1.00(-2.05%) |
Sep 14, 2018 | 49.15 | 49.85 | 47.95 | 48.85 | 1,390,500 | -0.15(-0.31%) |
Sep 13, 2018 | 48.05 | 49.60 | 48.05 | 49.00 | 799,654 | +1.05(+2.19%) |
Sep 12, 2018 | 46.75 | 48.15 | 46.30 | 47.95 | 711,676 | +1.25(+2.68%) |
Sep 11, 2018 | 45.95 | 46.80 | 45.20 | 46.70 | 971,938 | +0.75(+1.63%) |
Sep 10, 2018 | 45.65 | 46.20 | 45.10 | 45.95 | 853,120 | +0.60(+1.32%) |
Sep 07, 2018 | 45.30 | 46.17 | 44.95 | 45.35 | 1,203,200 | -0.45(-0.98%) |
Sep 06, 2018 | 47.80 | 47.80 | 45.70 | 45.80 | 1,056,425 | -1.55(-3.27%) |
Sep 05, 2018 | 46.80 | 47.95 | 46.35 | 47.35 | 1,512,803 | +0.45(+0.96%) |
Sep 04, 2018 | 48.20 | 48.97 | 46.80 | 46.90 | 905,072 | -1.15(-2.39%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | +0.05(+0.10%) | |
Aug 30, 2018 | 49.00 | 49.00 | 47.78 | 48.00 | 676,153 | -0.95(-1.94%) |
Aug 29, 2018 | 48.45 | 49.00 | 47.70 | 48.95 | 423,277 | +0.60(+1.24%) |
Aug 28, 2018 | 48.90 | 49.00 | 47.40 | 48.35 | 898,483 | -0.25(-0.51%) |
Aug 27, 2018 | 50.00 | 50.00 | 48.50 | 48.60 | 860,081 | -1.15(-2.31%) |
Aug 24, 2018 | 48.95 | 49.95 | 48.85 | 49.75 | 929,600 | +1.00(+2.05%) |
Aug 23, 2018 | 49.00 | 49.40 | 48.58 | 48.75 | 681,321 | -0.20(-0.41%) |
Aug 22, 2018 | 47.25 | 49.20 | 47.25 | 48.95 | 1,464,338 | +1.45(+3.05%) |
Aug 21, 2018 | 46.40 | 47.95 | 46.40 | 47.50 | 1,915,367 | +1.10(+2.37%) |
Aug 20, 2018 | 46.15 | 46.60 | 45.33 | 46.40 | 1,376,147 | +0.45(+0.98%) |
Aug 17, 2018 | 46.35 | 47.15 | 45.70 | 45.95 | 11,806,800 | -0.60(-1.29%) |
Aug 16, 2018 | 45.95 | 46.92 | 45.55 | 46.55 | 2,582,552 | +0.85(+1.86%) |
Aug 15, 2018 | 45.70 | 46.00 | 43.40 | 45.70 | 5,268,145 | +1.90(+4.34%) |
Aug 14, 2018 | 43.50 | 44.33 | 43.25 | 43.80 | 533,021 | +0.50(+1.15%) |
Aug 13, 2018 | 43.25 | 44.00 | 42.55 | 43.30 | 504,385 | -0.20(-0.46%) |
Aug 10, 2018 | 43.20 | 44.25 | 43.10 | 43.50 | 435,600 | -0.05(-0.11%) |
Aug 09, 2018 | 43.05 | 44.05 | 42.90 | 43.55 | 633,303 | +0.50(+1.16%) |
Aug 08, 2018 | 43.05 | 43.52 | 42.60 | 43.05 | 842,960 | +0.55(+1.29%) |
Aug 07, 2018 | 42.40 | 43.00 | 41.95 | 42.50 | 556,919 | -0.05(-0.12%) |
Aug 06, 2018 | 44.00 | 44.05 | 42.35 | 42.55 | 682,545 | -1.15(-2.63%) |
Aug 03, 2018 | 43.00 | 45.10 | 42.50 | 43.70 | 1,363,300 | +2.30(+5.56%) |
Aug 02, 2018 | 41.20 | 41.75 | 40.33 | 41.40 | 995,594 | -0.05(-0.12%) |