Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.42 | 33.69 | 32.05 | 33.14 | 1,054,782 | +1.12(+3.50%) |
Oct 30, 2018 | 30.83 | 32.08 | 30.36 | 32.02 | 1,104,954 | +1.00(+3.22%) |
Oct 29, 2018 | 32.24 | 32.35 | 30.13 | 31.02 | 1,375,119 | -0.72(-2.27%) |
Oct 26, 2018 | 33.39 | 33.43 | 30.40 | 31.74 | 2,979,100 | -1.90(-5.65%) |
Oct 25, 2018 | 41.65 | 42.99 | 33.43 | 33.64 | 3,521,307 | -7.88(-18.98%) |
Oct 24, 2018 | 43.49 | 44.70 | 41.46 | 41.52 | 1,072,671 | -1.80(-4.16%) |
Oct 23, 2018 | 42.72 | 43.73 | 42.02 | 43.32 | 575,485 | -0.29(-0.66%) |
Oct 22, 2018 | 42.81 | 44.03 | 41.42 | 43.61 | 734,152 | +0.91(+2.13%) |
Oct 19, 2018 | 45.11 | 45.86 | 42.53 | 42.70 | 667,800 | -2.34(-5.20%) |
Oct 18, 2018 | 46.89 | 48.37 | 44.61 | 45.04 | 793,326 | -0.38(-0.84%) |
Oct 17, 2018 | 46.31 | 46.31 | 44.81 | 45.42 | 435,473 | -0.78(-1.69%) |
Oct 16, 2018 | 44.49 | 46.46 | 44.29 | 46.20 | 677,977 | +2.09(+4.74%) |
Oct 15, 2018 | 45.24 | 45.72 | 43.61 | 44.11 | 572,879 | -1.06(-2.35%) |
Oct 12, 2018 | 45.20 | 46.42 | 44.45 | 45.17 | 734,900 | +1.30(+2.96%) |
Oct 11, 2018 | 44.00 | 45.68 | 42.29 | 43.87 | 1,155,637 | -1.07(-2.38%) |
Oct 10, 2018 | 47.55 | 47.56 | 44.73 | 44.94 | 1,134,609 | -2.84(-5.94%) |
Oct 09, 2018 | 47.81 | 49.86 | 47.25 | 47.78 | 623,557 | -0.42(-0.87%) |
Oct 08, 2018 | 50.21 | 50.93 | 47.54 | 48.20 | 925,786 | -2.64(-5.19%) |
Oct 05, 2018 | 50.83 | 51.89 | 49.03 | 50.84 | 988,700 | -0.17(-0.33%) |
Oct 04, 2018 | 52.55 | 52.64 | 50.45 | 51.01 | 1,046,832 | -1.62(-3.08%) |
Oct 03, 2018 | 52.20 | 53.05 | 51.10 | 52.63 | 697,522 | +0.81(+1.56%) |
Oct 02, 2018 | 52.50 | 52.99 | 51.26 | 51.82 | 821,100 | -0.80(-1.52%) |
Oct 01, 2018 | 52.94 | 53.70 | 52.43 | 52.62 | 671,991 | +0.22(+0.42%) |
Sep 28, 2018 | 51.60 | 53.20 | 51.60 | 52.40 | 599,700 | +0.55(+1.06%) |
Sep 27, 2018 | 51.30 | 52.25 | 50.85 | 51.85 | 633,264 | +0.85(+1.67%) |
Sep 26, 2018 | 50.00 | 51.70 | 48.95 | 51.00 | 707,377 | +0.30(+0.59%) |
Sep 25, 2018 | 49.00 | 50.95 | 48.80 | 50.70 | 738,045 | +1.90(+3.89%) |
Sep 24, 2018 | 48.20 | 49.50 | 47.35 | 48.80 | 525,186 | +0.15(+0.31%) |
Sep 21, 2018 | 49.20 | 49.95 | 48.55 | 48.65 | 976,600 | -0.55(-1.12%) |
Sep 20, 2018 | 51.75 | 51.80 | 48.45 | 49.20 | 1,583,136 | -2.80(-5.38%) |
Sep 19, 2018 | 49.95 | 52.35 | 49.25 | 52.00 | 1,736,329 | +2.95(+6.01%) |
Sep 18, 2018 | 46.90 | 49.80 | 46.90 | 49.05 | 860,343 | +2.70(+5.83%) |
Sep 17, 2018 | 48.00 | 48.40 | 46.25 | 46.35 | 553,144 | -1.95(-4.04%) |
Sep 14, 2018 | 49.00 | 49.45 | 47.60 | 48.30 | 523,800 | -0.60(-1.23%) |
Sep 13, 2018 | 47.40 | 49.25 | 47.20 | 48.90 | 1,091,065 | +1.80(+3.82%) |
Sep 12, 2018 | 45.40 | 47.85 | 45.40 | 47.10 | 885,083 | +2.00(+4.43%) |
Sep 11, 2018 | 45.00 | 45.75 | 43.75 | 45.10 | 1,771,228 | -0.15(-0.33%) |
Sep 10, 2018 | 47.55 | 48.35 | 45.15 | 45.25 | 1,330,109 | -1.95(-4.13%) |
Sep 07, 2018 | 45.55 | 47.95 | 44.45 | 47.20 | 1,041,100 | +1.80(+3.96%) |
Sep 06, 2018 | 45.99 | 46.72 | 43.95 | 45.40 | 2,298,509 | +2.30(+5.34%) |
Sep 05, 2018 | 44.65 | 44.83 | 42.51 | 43.10 | 890,430 | -1.85(-4.12%) |
Sep 04, 2018 | 45.00 | 45.35 | 44.47 | 44.95 | 1,126,088 | -0.10(-0.22%) |
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +1.75(+4.04%) | |
Aug 30, 2018 | 42.70 | 43.80 | 42.10 | 43.30 | 755,079 | +0.90(+2.12%) |
Aug 29, 2018 | 40.35 | 42.65 | 40.30 | 42.40 | 716,977 | +2.20(+5.47%) |
Aug 28, 2018 | 40.00 | 40.70 | 39.95 | 40.20 | 376,819 | +0.20(+0.50%) |
Aug 27, 2018 | 39.90 | 40.35 | 39.30 | 40.00 | 529,377 | +0.00(+0.00%) |
Aug 24, 2018 | 39.70 | 40.15 | 39.42 | 40.00 | 789,500 | +0.60(+1.52%) |
Aug 23, 2018 | 37.65 | 39.70 | 37.65 | 39.40 | 775,711 | +1.60(+4.23%) |
Aug 22, 2018 | 36.35 | 37.95 | 36.25 | 37.80 | 424,769 | +1.25(+3.42%) |
Aug 21, 2018 | 35.50 | 36.95 | 35.28 | 36.55 | 450,904 | +1.15(+3.25%) |
Aug 20, 2018 | 35.50 | 35.85 | 35.10 | 35.40 | 263,902 | -0.05(-0.14%) |
Aug 17, 2018 | 36.40 | 36.50 | 35.20 | 35.45 | 403,700 | -1.05(-2.88%) |
Aug 16, 2018 | 36.65 | 37.25 | 36.25 | 36.50 | 289,418 | -0.05(-0.14%) |
Aug 15, 2018 | 36.75 | 36.81 | 35.80 | 36.55 | 293,252 | -0.30(-0.81%) |
Aug 14, 2018 | 37.00 | 38.00 | 36.60 | 36.85 | 360,966 | -0.05(-0.14%) |
Aug 13, 2018 | 35.95 | 37.20 | 35.73 | 36.90 | 455,181 | +0.95(+2.64%) |
Aug 10, 2018 | 34.85 | 36.05 | 34.85 | 35.95 | 350,200 | +1.00(+2.86%) |
Aug 09, 2018 | 34.70 | 35.60 | 34.70 | 34.95 | 258,503 | +0.35(+1.01%) |
Aug 08, 2018 | 34.45 | 34.73 | 33.76 | 34.60 | 261,964 | +0.10(+0.29%) |
Aug 07, 2018 | 35.00 | 35.35 | 34.30 | 34.50 | 367,608 | -0.30(-0.86%) |
Aug 06, 2018 | 34.80 | 35.40 | 34.30 | 34.80 | 483,322 | +0.05(+0.14%) |
Aug 03, 2018 | 35.25 | 35.50 | 34.58 | 34.75 | 222,500 | -0.60(-1.70%) |
Aug 02, 2018 | 34.70 | 35.45 | 34.25 | 35.35 | 378,235 | +0.50(+1.43%) |