Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 36.33 | 36.37 | 35.28 | 35.64 | 268,820 | -0.34(-0.94%) |
Oct 30, 2018 | 35.36 | 36.04 | 34.96 | 35.98 | 160,616 | +0.68(+1.93%) |
Oct 29, 2018 | 36.16 | 36.80 | 34.89 | 35.30 | 157,481 | -0.29(-0.80%) |
Oct 26, 2018 | 35.44 | 36.23 | 33.86 | 35.59 | 147,700 | -0.48(-1.32%) |
Oct 25, 2018 | 35.75 | 36.51 | 35.62 | 36.06 | 145,080 | +0.64(+1.81%) |
Oct 24, 2018 | 37.68 | 37.68 | 35.41 | 35.42 | 249,966 | -2.38(-6.30%) |
Oct 23, 2018 | 38.20 | 38.39 | 37.67 | 37.80 | 110,372 | -0.87(-2.25%) |
Oct 22, 2018 | 38.84 | 39.15 | 38.44 | 38.67 | 91,483 | +0.17(+0.44%) |
Oct 19, 2018 | 39.24 | 39.94 | 38.43 | 38.50 | 123,200 | -0.82(-2.09%) |
Oct 18, 2018 | 40.25 | 40.26 | 39.18 | 39.32 | 173,268 | -1.03(-2.55%) |
Oct 17, 2018 | 40.75 | 40.75 | 39.61 | 40.35 | 106,179 | -0.51(-1.25%) |
Oct 16, 2018 | 40.18 | 41.01 | 39.62 | 40.86 | 118,531 | +1.06(+2.66%) |
Oct 15, 2018 | 39.74 | 40.05 | 39.40 | 39.80 | 180,535 | +0.05(+0.13%) |
Oct 12, 2018 | 40.89 | 40.89 | 39.41 | 39.75 | 150,100 | -0.44(-1.09%) |
Oct 11, 2018 | 41.27 | 42.28 | 40.13 | 40.19 | 166,441 | -1.09(-2.64%) |
Oct 10, 2018 | 41.60 | 42.59 | 41.19 | 41.28 | 144,677 | -0.42(-1.01%) |
Oct 09, 2018 | 42.69 | 42.70 | 41.63 | 41.70 | 111,632 | -1.00(-2.34%) |
Oct 08, 2018 | 42.96 | 43.20 | 42.30 | 42.70 | 89,189 | -0.27(-0.63%) |
Oct 05, 2018 | 44.53 | 44.53 | 42.30 | 42.97 | 208,300 | -1.45(-3.26%) |
Oct 04, 2018 | 45.03 | 45.24 | 44.35 | 44.42 | 73,948 | -0.66(-1.46%) |
Oct 03, 2018 | 44.62 | 45.39 | 44.45 | 45.08 | 76,078 | +0.58(+1.30%) |
Oct 02, 2018 | 44.98 | 45.18 | 44.45 | 44.50 | 92,210 | -0.49(-1.09%) |
Oct 01, 2018 | 45.89 | 46.61 | 44.95 | 44.99 | 171,759 | -0.61(-1.34%) |
Sep 28, 2018 | 45.70 | 46.58 | 45.35 | 45.60 | 160,200 | -0.15(-0.33%) |
Sep 27, 2018 | 45.90 | 46.17 | 45.20 | 45.75 | 132,016 | -0.05(-0.11%) |
Sep 26, 2018 | 46.00 | 46.10 | 45.30 | 45.80 | 242,014 | -0.05(-0.11%) |
Sep 25, 2018 | 46.20 | 46.35 | 45.41 | 45.85 | 96,388 | -0.15(-0.33%) |
Sep 24, 2018 | 46.40 | 46.45 | 45.00 | 46.00 | 72,958 | -0.40(-0.86%) |
Sep 21, 2018 | 48.55 | 49.09 | 45.65 | 46.40 | 349,900 | -1.95(-4.03%) |
Sep 20, 2018 | 47.85 | 48.45 | 47.60 | 48.35 | 114,975 | +0.80(+1.68%) |
Sep 19, 2018 | 46.40 | 47.95 | 46.40 | 47.55 | 342,826 | +1.05(+2.26%) |
Sep 18, 2018 | 45.80 | 46.64 | 45.70 | 46.50 | 216,542 | +0.75(+1.64%) |
Sep 17, 2018 | 45.85 | 46.10 | 45.50 | 45.75 | 141,434 | -0.05(-0.11%) |
Sep 14, 2018 | 45.25 | 46.00 | 45.00 | 45.80 | 143,300 | +0.50(+1.10%) |
Sep 13, 2018 | 45.20 | 45.60 | 44.90 | 45.30 | 109,815 | +0.15(+0.33%) |
Sep 12, 2018 | 45.05 | 45.30 | 44.70 | 45.15 | 285,254 | +0.05(+0.11%) |
Sep 11, 2018 | 45.10 | 45.15 | 44.83 | 45.10 | 132,644 | -0.10(-0.22%) |
Sep 10, 2018 | 44.95 | 45.25 | 44.95 | 45.20 | 167,447 | +0.40(+0.89%) |
Sep 07, 2018 | 44.95 | 45.15 | 44.40 | 44.80 | 108,200 | -0.25(-0.55%) |
Sep 06, 2018 | 45.35 | 45.77 | 44.90 | 45.05 | 80,363 | -0.25(-0.55%) |
Sep 05, 2018 | 45.50 | 45.75 | 44.95 | 45.30 | 157,549 | -0.50(-1.09%) |
Sep 04, 2018 | 45.30 | 45.95 | 44.70 | 45.80 | 156,485 | +0.40(+0.88%) |
Aug 31, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.10(+0.22%) | |
Aug 30, 2018 | 45.85 | 46.25 | 45.08 | 45.30 | 71,973 | -0.55(-1.20%) |
Aug 29, 2018 | 45.45 | 46.05 | 45.05 | 45.85 | 96,728 | +0.55(+1.21%) |
Aug 28, 2018 | 45.45 | 45.75 | 45.00 | 45.30 | 108,668 | -0.10(-0.22%) |
Aug 27, 2018 | 45.85 | 46.30 | 45.40 | 45.40 | 81,945 | -0.30(-0.66%) |
Aug 24, 2018 | 45.80 | 46.00 | 45.40 | 45.70 | 82,100 | -0.05(-0.11%) |
Aug 23, 2018 | 46.25 | 46.30 | 45.41 | 45.75 | 86,803 | -0.35(-0.76%) |
Aug 22, 2018 | 46.10 | 46.49 | 45.75 | 46.10 | 123,791 | +0.05(+0.11%) |
Aug 21, 2018 | 45.55 | 46.60 | 45.20 | 46.05 | 175,084 | +0.70(+1.54%) |
Aug 20, 2018 | 44.95 | 45.70 | 44.62 | 45.35 | 136,530 | +0.45(+1.00%) |
Aug 17, 2018 | 44.40 | 45.25 | 44.02 | 44.90 | 272,200 | +0.38(+0.84%) |
Aug 16, 2018 | 44.35 | 44.60 | 44.05 | 44.52 | 108,410 | +0.42(+0.96%) |
Aug 15, 2018 | 44.25 | 44.25 | 43.40 | 44.10 | 84,722 | -0.25(-0.56%) |
Aug 14, 2018 | 43.65 | 44.65 | 43.65 | 44.35 | 77,805 | +0.80(+1.84%) |
Aug 13, 2018 | 43.40 | 43.90 | 43.05 | 43.55 | 151,119 | +0.20(+0.46%) |
Aug 10, 2018 | 43.35 | 43.80 | 43.15 | 43.35 | 54,600 | -0.25(-0.57%) |
Aug 09, 2018 | 44.55 | 44.73 | 43.60 | 43.60 | 94,280 | -0.95(-2.13%) |
Aug 08, 2018 | 44.60 | 44.95 | 44.10 | 44.55 | 180,091 | -0.20(-0.45%) |
Aug 07, 2018 | 44.10 | 44.95 | 44.10 | 44.75 | 155,349 | +0.70(+1.59%) |
Aug 06, 2018 | 43.05 | 44.15 | 42.70 | 44.05 | 170,183 | +0.95(+2.20%) |
Aug 03, 2018 | 42.70 | 43.15 | 42.25 | 43.10 | 221,900 | -0.05(-0.12%) |
Aug 02, 2018 | 41.50 | 43.15 | 40.95 | 43.15 | 203,197 | +1.25(+2.98%) |