Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.29 | 42.13 | 39.69 | 40.01 | 1,654,353 | +0.54(+1.36%) |
Oct 30, 2018 | 39.05 | 39.53 | 38.28 | 39.47 | 2,189,743 | +0.21(+0.53%) |
Oct 29, 2018 | 40.50 | 41.19 | 38.56 | 39.26 | 1,150,163 | -0.73(-1.81%) |
Oct 26, 2018 | 40.79 | 40.90 | 39.12 | 39.99 | 1,401,055 | -1.23(-3.00%) |
Oct 25, 2018 | 41.30 | 42.30 | 40.48 | 41.22 | 1,011,594 | +0.51(+1.25%) |
Oct 24, 2018 | 43.18 | 43.95 | 40.68 | 40.71 | 1,662,890 | -2.42(-5.61%) |
Oct 23, 2018 | 43.52 | 43.78 | 41.72 | 43.14 | 1,129,597 | -1.39(-3.11%) |
Oct 22, 2018 | 44.14 | 44.87 | 43.04 | 44.52 | 1,531,234 | +0.80(+1.83%) |
Oct 19, 2018 | 46.40 | 46.82 | 43.11 | 43.72 | 3,434,303 | -2.56(-5.54%) |
Oct 18, 2018 | 47.31 | 47.61 | 45.28 | 46.28 | 1,226,038 | -1.92(-3.99%) |
Oct 17, 2018 | 47.96 | 48.67 | 47.19 | 48.21 | 645,447 | +0.11(+0.24%) |
Oct 16, 2018 | 47.36 | 48.30 | 46.32 | 48.09 | 1,167,439 | +1.41(+3.03%) |
Oct 15, 2018 | 47.53 | 48.87 | 46.60 | 46.68 | 1,335,333 | -1.02(-2.13%) |
Oct 12, 2018 | 46.09 | 47.93 | 45.46 | 47.70 | 1,115,411 | +2.10(+4.61%) |
Oct 11, 2018 | 46.61 | 47.52 | 45.41 | 45.59 | 1,069,226 | -1.18(-2.52%) |
Oct 10, 2018 | 48.32 | 48.78 | 46.70 | 46.77 | 1,193,525 | -1.75(-3.61%) |
Oct 09, 2018 | 47.70 | 49.58 | 47.08 | 48.53 | 1,254,442 | +0.70(+1.46%) |
Oct 08, 2018 | 46.22 | 48.39 | 45.76 | 47.83 | 1,142,964 | +1.41(+3.05%) |
Oct 05, 2018 | 46.07 | 47.07 | 45.29 | 46.41 | 1,098,221 | +0.34(+0.74%) |
Oct 04, 2018 | 47.13 | 47.75 | 45.24 | 46.08 | 789,841 | -1.47(-3.09%) |
Oct 03, 2018 | 45.79 | 47.72 | 45.02 | 47.55 | 1,379,681 | +2.06(+4.54%) |
Oct 02, 2018 | 45.86 | 46.40 | 45.31 | 45.48 | 804,071 | -0.47(-1.03%) |
Oct 01, 2018 | 46.26 | 46.93 | 45.63 | 45.95 | 1,083,968 | -0.19(-0.41%) |
Sep 28, 2018 | 45.45 | 46.83 | 45.24 | 46.14 | 973,013 | +0.21(+0.45%) |
Sep 27, 2018 | 45.87 | 46.76 | 45.46 | 45.93 | 1,711,702 | +0.65(+1.44%) |
Sep 26, 2018 | 45.41 | 46.25 | 44.75 | 45.28 | 1,198,918 | -0.46(-1.01%) |
Sep 25, 2018 | 47.17 | 47.17 | 45.72 | 45.75 | 705,738 | -0.93(-2.00%) |
Sep 24, 2018 | 46.83 | 48.14 | 45.80 | 46.68 | 1,109,929 | +0.63(+1.37%) |
Sep 21, 2018 | 45.68 | 46.18 | 45.19 | 46.05 | 1,220,458 | +0.39(+0.85%) |
Sep 20, 2018 | 45.74 | 46.33 | 44.90 | 45.66 | 842,116 | +0.28(+0.62%) |
Sep 19, 2018 | 44.77 | 46.37 | 44.47 | 45.38 | 1,302,038 | +0.41(+0.92%) |
Sep 18, 2018 | 45.84 | 45.90 | 44.26 | 44.96 | 866,563 | -0.05(-0.10%) |
Sep 17, 2018 | 45.25 | 46.11 | 44.91 | 45.01 | 703,809 | -0.27(-0.60%) |
Sep 14, 2018 | 44.94 | 45.86 | 44.77 | 45.28 | 869,345 | +0.14(+0.31%) |
Sep 13, 2018 | 44.29 | 45.33 | 43.88 | 45.14 | 1,025,630 | +0.85(+1.91%) |
Sep 12, 2018 | 46.42 | 46.63 | 43.49 | 44.29 | 2,218,628 | -1.81(-3.92%) |
Sep 11, 2018 | 45.61 | 46.49 | 45.32 | 46.10 | 682,411 | +0.32(+0.70%) |
Sep 10, 2018 | 47.07 | 47.34 | 45.52 | 45.78 | 876,815 | -1.06(-2.27%) |
Sep 07, 2018 | 47.87 | 47.87 | 46.30 | 46.85 | 763,661 | -1.38(-2.85%) |
Sep 06, 2018 | 49.65 | 49.65 | 47.57 | 48.22 | 856,001 | -1.38(-2.77%) |
Sep 05, 2018 | 49.58 | 49.68 | 48.77 | 49.60 | 566,270 | -0.36(-0.72%) |
Sep 04, 2018 | 49.68 | 50.73 | 48.89 | 49.96 | 822,088 | +0.30(+0.61%) |
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.46 | 48.38 | 49.81 | 2,527,034 | -1.82(-3.52%) |
Aug 29, 2018 | 51.81 | 54.10 | 51.19 | 51.63 | 1,854,069 | -0.18(-0.35%) |
Aug 28, 2018 | 50.66 | 51.88 | 50.51 | 51.81 | 843,171 | +1.13(+2.23%) |
Aug 27, 2018 | 51.46 | 51.46 | 50.15 | 50.67 | 735,013 | -0.41(-0.81%) |
Aug 24, 2018 | 52.38 | 52.71 | 50.88 | 51.09 | 538,924 | -0.74(-1.42%) |
Aug 23, 2018 | 51.67 | 52.50 | 51.28 | 51.82 | 683,783 | -0.22(-0.42%) |
Aug 22, 2018 | 50.22 | 52.07 | 49.87 | 52.04 | 1,267,813 | +2.45(+4.94%) |
Aug 21, 2018 | 48.92 | 49.70 | 48.70 | 49.59 | 790,210 | +1.37(+2.83%) |
Aug 20, 2018 | 48.41 | 48.93 | 48.02 | 48.22 | 645,075 | -0.36(-0.74%) |
Aug 17, 2018 | 47.74 | 49.01 | 47.74 | 48.58 | 891,628 | +0.94(+1.98%) |
Aug 16, 2018 | 47.35 | 48.22 | 46.55 | 47.64 | 1,244,451 | +0.64(+1.36%) |
Aug 15, 2018 | 49.35 | 49.67 | 46.62 | 47.00 | 1,432,175 | -3.02(-6.03%) |
Aug 14, 2018 | 51.45 | 52.00 | 49.00 | 50.01 | 1,255,007 | -0.96(-1.89%) |
Aug 13, 2018 | 51.48 | 52.16 | 50.84 | 50.98 | 954,628 | -0.90(-1.73%) |
Aug 10, 2018 | 51.87 | 54.22 | 48.47 | 51.87 | 997,737 | -0.20(-0.38%) |
Aug 09, 2018 | 46.14 | 52.58 | 46.14 | 52.07 | 1,990,980 | +0.20(+0.38%) |
Aug 08, 2018 | 50.74 | 51.96 | 50.49 | 51.87 | 1,518,068 | +0.32(+0.62%) |
Aug 07, 2018 | 57.44 | 57.99 | 50.96 | 51.55 | 2,673,058 | -6.43(-11.09%) |
Aug 06, 2018 | 59.51 | 60.28 | 57.71 | 57.98 | 1,120,881 | -1.53(-2.57%) |
Aug 03, 2018 | 60.38 | 60.94 | 58.19 | 59.51 | 673,788 | -0.90(-1.48%) |
Aug 02, 2018 | 58.38 | 60.88 | 57.79 | 60.40 | 534,071 | +1.84(+3.14%) |