Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.33 | 47.33 | 46.05 | 46.06 | 491,575 | -1.11(-2.35%) |
Oct 30, 2018 | 46.49 | 47.74 | 46.47 | 47.17 | 662,354 | +0.80(+1.73%) |
Oct 29, 2018 | 45.98 | 47.06 | 45.98 | 46.36 | 621,513 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.08 | 44.70 | 45.79 | 457,858 | +0.07(+0.16%) |
Oct 25, 2018 | 45.48 | 45.86 | 45.13 | 45.72 | 634,175 | +0.31(+0.69%) |
Oct 24, 2018 | 43.70 | 45.86 | 43.57 | 45.40 | 460,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.44 | 44.44 | 42.85 | 43.49 | 650,252 | +0.77(+1.81%) |
Oct 22, 2018 | 43.54 | 43.73 | 42.62 | 42.72 | 135,171 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.46 | 385,113 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.72 | 43.13 | 43.34 | 518,240 | +0.11(+0.26%) |
Oct 17, 2018 | 42.95 | 43.33 | 42.68 | 43.22 | 260,729 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.19 | 41.66 | 43.01 | 197,359 | +1.21(+2.91%) |
Oct 15, 2018 | 41.28 | 42.03 | 41.27 | 41.79 | 173,379 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.90 | 41.14 | 41.38 | 182,795 | -0.10(-0.25%) |
Oct 11, 2018 | 42.47 | 42.59 | 41.43 | 41.49 | 402,083 | -0.99(-2.33%) |
Oct 10, 2018 | 42.71 | 43.46 | 42.43 | 42.48 | 395,833 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.03 | 42.18 | 42.88 | 434,056 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.69 | 41.58 | 42.46 | 183,144 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.82 | 41.18 | 41.57 | 130,319 | +0.27(+0.64%) |
Oct 04, 2018 | 41.35 | 41.58 | 40.79 | 41.30 | 165,980 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.26 | 41.13 | 41.52 | 339,301 | -0.62(-1.47%) |
Oct 02, 2018 | 42.18 | 42.28 | 41.96 | 42.14 | 170,264 | -0.03(-0.08%) |
Oct 01, 2018 | 42.73 | 42.73 | 42.14 | 42.17 | 271,605 | -0.55(-1.28%) |
Sep 28, 2018 | 41.80 | 42.73 | 41.74 | 42.72 | 325,176 | +1.03(+2.47%) |
Sep 27, 2018 | 41.58 | 41.98 | 41.54 | 41.69 | 244,458 | +0.28(+0.68%) |
Sep 26, 2018 | 42.08 | 42.08 | 41.33 | 41.41 | 201,037 | -0.69(-1.64%) |
Sep 25, 2018 | 41.98 | 42.30 | 41.90 | 42.10 | 183,963 | +0.14(+0.34%) |
Sep 24, 2018 | 42.42 | 42.74 | 41.81 | 41.96 | 273,249 | -0.60(-1.40%) |
Sep 21, 2018 | 42.91 | 43.14 | 42.42 | 42.55 | 498,974 | -0.43(-1.00%) |
Sep 20, 2018 | 42.17 | 43.03 | 41.88 | 42.98 | 301,224 | +0.73(+1.73%) |
Sep 19, 2018 | 43.78 | 43.79 | 42.04 | 42.25 | 307,386 | -1.54(-3.51%) |
Sep 18, 2018 | 44.13 | 44.13 | 43.72 | 43.79 | 407,265 | -0.34(-0.78%) |
Sep 17, 2018 | 43.94 | 44.22 | 43.72 | 44.13 | 277,087 | +0.25(+0.58%) |
Sep 14, 2018 | 44.14 | 44.14 | 43.38 | 43.87 | 240,377 | -0.36(-0.81%) |
Sep 13, 2018 | 44.39 | 44.39 | 44.02 | 44.23 | 186,363 | +0.10(+0.22%) |
Sep 12, 2018 | 44.07 | 44.29 | 43.66 | 44.14 | 229,410 | +0.22(+0.51%) |
Sep 11, 2018 | 43.86 | 44.19 | 43.80 | 43.91 | 205,718 | -0.19(-0.43%) |
Sep 10, 2018 | 43.77 | 44.30 | 42.99 | 44.10 | 763,902 | +0.54(+1.24%) |
Sep 07, 2018 | 43.72 | 43.77 | 43.48 | 43.56 | 380,105 | -0.10(-0.24%) |
Sep 06, 2018 | 43.40 | 44.04 | 43.36 | 43.67 | 688,754 | +0.39(+0.90%) |
Sep 05, 2018 | 43.91 | 43.92 | 43.28 | 43.28 | 2,266,134 | -1.77(-3.92%) |
Sep 04, 2018 | 45.65 | 45.75 | 44.85 | 45.04 | 243,922 | -0.37(-0.82%) |
Aug 31, 2018 | 45.42 | 45.42 | 45.42 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.63 | 45.63 | 45.23 | 45.32 | 103,138 | -0.21(-0.47%) |
Aug 29, 2018 | 45.48 | 45.64 | 45.23 | 45.54 | 178,130 | +0.01(+0.02%) |
Aug 28, 2018 | 44.97 | 45.60 | 44.78 | 45.53 | 251,997 | +0.51(+1.13%) |
Aug 27, 2018 | 45.07 | 45.13 | 44.74 | 45.02 | 185,471 | -0.04(-0.09%) |
Aug 24, 2018 | 44.91 | 45.21 | 44.61 | 45.06 | 111,078 | +0.23(+0.51%) |
Aug 23, 2018 | 44.77 | 44.96 | 44.59 | 44.83 | 141,009 | +0.08(+0.18%) |
Aug 22, 2018 | 44.84 | 45.39 | 44.38 | 44.75 | 106,795 | -0.06(-0.12%) |
Aug 21, 2018 | 44.61 | 44.81 | 44.52 | 44.81 | 188,035 | +0.14(+0.30%) |
Aug 20, 2018 | 44.61 | 44.79 | 44.42 | 44.67 | 185,382 | +0.19(+0.43%) |
Aug 17, 2018 | 44.09 | 44.64 | 44.07 | 44.48 | 114,597 | +0.35(+0.79%) |
Aug 16, 2018 | 43.37 | 44.17 | 43.36 | 44.13 | 120,079 | +0.64(+1.46%) |
Aug 15, 2018 | 43.35 | 43.60 | 43.28 | 43.49 | 157,371 | +0.18(+0.40%) |
Aug 14, 2018 | 42.74 | 43.43 | 42.70 | 43.32 | 130,997 | +0.64(+1.51%) |
Aug 13, 2018 | 42.80 | 43.28 | 42.52 | 42.67 | 186,492 | -0.09(-0.20%) |
Aug 10, 2018 | 43.11 | 43.50 | 42.73 | 42.76 | 161,591 | -0.38(-0.89%) |
Aug 09, 2018 | 42.90 | 43.33 | 42.90 | 43.14 | 123,901 | +0.36(+0.84%) |
Aug 08, 2018 | 42.86 | 42.92 | 42.51 | 42.78 | 121,384 | +0.10(+0.24%) |
Aug 07, 2018 | 42.88 | 42.88 | 42.16 | 42.68 | 201,480 | -0.26(-0.61%) |
Aug 06, 2018 | 43.00 | 43.21 | 42.82 | 42.94 | 74,587 | -0.09(-0.20%) |
Aug 03, 2018 | 42.81 | 43.21 | 42.81 | 43.03 | 107,183 | +0.19(+0.45%) |
Aug 02, 2018 | 42.72 | 43.16 | 42.40 | 42.84 | 122,020 | +0.06(+0.15%) |