Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.95 | 39.26 | 38.02 | 38.20 | 205,793 | -0.50(-1.29%) |
Oct 30, 2018 | 39.85 | 39.89 | 37.45 | 38.70 | 352,601 | -1.24(-3.10%) |
Oct 29, 2018 | 40.64 | 44.39 | 39.41 | 39.94 | 311,334 | -0.15(-0.37%) |
Oct 26, 2018 | 39.69 | 40.67 | 37.66 | 40.09 | 239,200 | -0.16(-0.40%) |
Oct 25, 2018 | 39.21 | 41.41 | 37.81 | 40.25 | 88,979 | +1.25(+3.21%) |
Oct 24, 2018 | 40.66 | 41.65 | 38.98 | 39.00 | 178,285 | -1.68(-4.13%) |
Oct 23, 2018 | 41.28 | 41.78 | 39.00 | 40.68 | 174,384 | -1.07(-2.56%) |
Oct 22, 2018 | 41.96 | 42.16 | 40.74 | 41.75 | 90,132 | -0.09(-0.22%) |
Oct 19, 2018 | 41.86 | 42.63 | 41.08 | 41.84 | 73,600 | -0.25(-0.59%) |
Oct 18, 2018 | 41.95 | 42.97 | 41.07 | 42.09 | 117,777 | -0.06(-0.14%) |
Oct 17, 2018 | 42.39 | 44.97 | 42.04 | 42.15 | 138,882 | -0.36(-0.85%) |
Oct 16, 2018 | 41.60 | 43.84 | 40.60 | 42.51 | 142,017 | +1.28(+3.10%) |
Oct 15, 2018 | 40.32 | 41.60 | 40.02 | 41.23 | 96,239 | +0.67(+1.65%) |
Oct 12, 2018 | 41.88 | 42.05 | 39.33 | 40.56 | 266,000 | -0.69(-1.67%) |
Oct 11, 2018 | 42.40 | 43.30 | 41.23 | 41.25 | 318,478 | -1.09(-2.57%) |
Oct 10, 2018 | 44.57 | 44.57 | 42.22 | 42.34 | 121,652 | -2.28(-5.11%) |
Oct 09, 2018 | 43.99 | 45.28 | 43.47 | 44.62 | 121,359 | +0.49(+1.11%) |
Oct 08, 2018 | 45.18 | 45.68 | 43.06 | 44.13 | 122,750 | -1.18(-2.60%) |
Oct 05, 2018 | 46.20 | 46.72 | 44.11 | 45.31 | 142,900 | -0.82(-1.78%) |
Oct 04, 2018 | 46.84 | 47.54 | 45.54 | 46.13 | 141,456 | -0.89(-1.89%) |
Oct 03, 2018 | 46.58 | 47.67 | 46.38 | 47.02 | 152,023 | +0.73(+1.58%) |
Oct 02, 2018 | 47.54 | 47.55 | 46.12 | 46.29 | 178,170 | -1.15(-2.42%) |
Oct 01, 2018 | 47.74 | 48.37 | 46.03 | 47.44 | 366,172 | -0.02(-0.04%) |
Sep 28, 2018 | 46.00 | 47.91 | 46.00 | 47.46 | 417,100 | +1.75(+3.83%) |
Sep 27, 2018 | 47.56 | 47.56 | 45.64 | 45.71 | 118,573 | -1.86(-3.91%) |
Sep 26, 2018 | 46.26 | 48.02 | 45.90 | 47.57 | 132,037 | +1.19(+2.57%) |
Sep 25, 2018 | 48.64 | 49.25 | 46.10 | 46.38 | 204,315 | -2.02(-4.17%) |
Sep 24, 2018 | 47.65 | 48.94 | 47.30 | 48.40 | 245,340 | +0.75(+1.57%) |
Sep 21, 2018 | 46.87 | 48.95 | 45.95 | 47.65 | 3,064,400 | +0.76(+1.62%) |
Sep 20, 2018 | 46.60 | 47.19 | 46.42 | 46.89 | 295,404 | +0.56(+1.21%) |
Sep 19, 2018 | 46.77 | 48.00 | 46.14 | 46.33 | 492,802 | -0.44(-0.94%) |
Sep 18, 2018 | 45.91 | 47.34 | 44.95 | 46.77 | 294,828 | +0.75(+1.63%) |
Sep 17, 2018 | 45.13 | 46.66 | 44.45 | 46.02 | 275,919 | +0.98(+2.18%) |
Sep 14, 2018 | 46.98 | 47.22 | 44.76 | 45.04 | 238,400 | -1.86(-3.97%) |
Sep 13, 2018 | 46.68 | 47.10 | 45.89 | 46.90 | 154,108 | +0.29(+0.62%) |
Sep 12, 2018 | 46.21 | 46.97 | 45.70 | 46.61 | 176,438 | +0.28(+0.60%) |
Sep 11, 2018 | 46.74 | 47.52 | 45.82 | 46.33 | 232,078 | -0.66(-1.40%) |
Sep 10, 2018 | 47.21 | 48.43 | 45.06 | 46.99 | 294,692 | +0.08(+0.17%) |
Sep 07, 2018 | 47.28 | 47.84 | 46.59 | 46.91 | 233,500 | -0.58(-1.22%) |
Sep 06, 2018 | 47.54 | 48.00 | 46.96 | 47.49 | 325,212 | -0.22(-0.46%) |
Sep 05, 2018 | 45.87 | 49.52 | 45.37 | 47.71 | 381,819 | +1.97(+4.31%) |
Sep 04, 2018 | 42.10 | 46.10 | 42.03 | 45.74 | 558,650 | +3.65(+8.67%) |
Aug 31, 2018 | 42.09 | 42.09 | 42.09 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 42.24 | 42.70 | 41.56 | 42.20 | 146,535 | -0.08(-0.19%) |
Aug 29, 2018 | 41.00 | 42.82 | 40.75 | 42.28 | 705,356 | +1.28(+3.12%) |
Aug 28, 2018 | 39.83 | 41.20 | 39.43 | 41.00 | 370,487 | +1.17(+2.94%) |
Aug 27, 2018 | 39.53 | 40.45 | 38.36 | 39.83 | 171,560 | +0.49(+1.25%) |
Aug 24, 2018 | 39.39 | 39.74 | 38.22 | 39.34 | 55,000 | -0.18(-0.46%) |
Aug 23, 2018 | 39.63 | 40.70 | 38.20 | 39.52 | 101,330 | -0.28(-0.70%) |
Aug 22, 2018 | 39.30 | 40.95 | 38.79 | 39.80 | 150,079 | +0.50(+1.27%) |
Aug 21, 2018 | 37.05 | 40.00 | 36.40 | 39.30 | 204,647 | +2.35(+6.36%) |
Aug 20, 2018 | 38.61 | 38.61 | 36.27 | 36.95 | 450,962 | -1.55(-4.03%) |
Aug 17, 2018 | 38.29 | 38.89 | 38.20 | 38.50 | 106,200 | +0.02(+0.05%) |
Aug 16, 2018 | 39.99 | 39.99 | 37.72 | 38.48 | 144,722 | -1.24(-3.12%) |
Aug 15, 2018 | 40.50 | 41.00 | 39.00 | 39.72 | 134,126 | -0.63(-1.56%) |
Aug 14, 2018 | 41.30 | 41.56 | 40.11 | 40.35 | 68,055 | -0.57(-1.39%) |
Aug 13, 2018 | 41.00 | 41.32 | 40.26 | 40.92 | 122,842 | +0.02(+0.05%) |
Aug 10, 2018 | 39.83 | 41.78 | 39.01 | 40.90 | 160,400 | +0.30(+0.74%) |
Aug 09, 2018 | 39.88 | 40.94 | 39.33 | 40.60 | 61,130 | +0.77(+1.93%) |
Aug 08, 2018 | 40.35 | 41.04 | 38.68 | 39.83 | 208,778 | -0.18(-0.45%) |
Aug 07, 2018 | 39.47 | 40.95 | 39.25 | 40.01 | 120,100 | +0.46(+1.16%) |
Aug 06, 2018 | 38.36 | 40.28 | 38.36 | 39.55 | 117,428 | +0.97(+2.51%) |
Aug 03, 2018 | 38.45 | 39.26 | 38.00 | 38.58 | 211,100 | -0.18(-0.46%) |
Aug 02, 2018 | 39.85 | 39.95 | 38.26 | 38.76 | 458,858 | -1.24(-3.10%) |