Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 39.22 | 40.77 | 38.93 | 40.34 | 860,075 | +1.69(+4.37%) |
Oct 30, 2018 | 37.98 | 38.85 | 37.83 | 38.65 | 460,810 | +0.62(+1.63%) |
Oct 29, 2018 | 38.74 | 39.14 | 37.45 | 38.03 | 449,549 | -0.16(-0.42%) |
Oct 26, 2018 | 38.52 | 38.81 | 37.67 | 38.19 | 455,200 | -0.84(-2.15%) |
Oct 25, 2018 | 39.26 | 39.54 | 38.89 | 39.03 | 586,491 | -0.08(-0.20%) |
Oct 24, 2018 | 40.80 | 40.96 | 38.94 | 39.11 | 905,627 | -1.89(-4.61%) |
Oct 23, 2018 | 40.62 | 41.34 | 40.07 | 41.00 | 739,098 | -0.33(-0.80%) |
Oct 22, 2018 | 41.44 | 41.78 | 40.99 | 41.33 | 388,523 | -0.04(-0.10%) |
Oct 19, 2018 | 42.16 | 42.42 | 41.12 | 41.37 | 325,400 | -0.77(-1.83%) |
Oct 18, 2018 | 43.17 | 43.23 | 42.00 | 42.14 | 375,166 | -1.24(-2.86%) |
Oct 17, 2018 | 42.83 | 43.54 | 42.48 | 43.38 | 452,246 | +0.50(+1.17%) |
Oct 16, 2018 | 41.95 | 42.92 | 41.57 | 42.88 | 535,310 | +1.31(+3.15%) |
Oct 15, 2018 | 41.30 | 41.96 | 41.19 | 41.57 | 580,593 | +0.10(+0.24%) |
Oct 12, 2018 | 42.08 | 42.21 | 40.96 | 41.47 | 976,500 | -0.02(-0.05%) |
Oct 11, 2018 | 42.88 | 42.94 | 41.45 | 41.49 | 924,308 | -1.34(-3.13%) |
Oct 10, 2018 | 44.00 | 44.10 | 42.77 | 42.83 | 677,695 | -1.17(-2.66%) |
Oct 09, 2018 | 43.80 | 44.24 | 43.57 | 44.00 | 556,797 | -0.17(-0.38%) |
Oct 08, 2018 | 44.40 | 44.79 | 43.85 | 44.17 | 769,004 | -0.28(-0.63%) |
Oct 05, 2018 | 44.75 | 44.78 | 43.83 | 44.45 | 798,100 | -0.12(-0.27%) |
Oct 04, 2018 | 46.10 | 46.13 | 44.20 | 44.57 | 896,881 | -1.77(-3.82%) |
Oct 03, 2018 | 45.81 | 46.43 | 45.70 | 46.34 | 928,464 | +0.79(+1.73%) |
Oct 02, 2018 | 45.31 | 45.71 | 45.24 | 45.55 | 660,486 | +0.24(+0.53%) |
Oct 01, 2018 | 45.88 | 45.88 | 45.06 | 45.31 | 1,368,292 | -0.24(-0.53%) |
Sep 28, 2018 | 45.33 | 45.91 | 45.26 | 45.55 | 775,100 | +0.25(+0.55%) |
Sep 27, 2018 | 44.23 | 45.70 | 44.23 | 45.30 | 894,317 | +1.16(+2.63%) |
Sep 26, 2018 | 43.51 | 44.62 | 43.39 | 44.14 | 1,107,211 | +0.76(+1.75%) |
Sep 25, 2018 | 43.41 | 43.90 | 43.09 | 43.38 | 565,435 | +0.35(+0.81%) |
Sep 24, 2018 | 42.49 | 43.07 | 42.40 | 43.03 | 570,569 | +0.38(+0.89%) |
Sep 21, 2018 | 42.47 | 42.95 | 42.20 | 42.65 | 1,444,500 | -0.34(-0.79%) |
Sep 20, 2018 | 42.90 | 43.25 | 42.63 | 42.99 | 806,563 | +0.25(+0.58%) |
Sep 19, 2018 | 42.86 | 43.09 | 42.55 | 42.74 | 502,128 | -0.14(-0.33%) |
Sep 18, 2018 | 42.50 | 43.05 | 42.46 | 42.88 | 515,421 | +0.31(+0.73%) |
Sep 17, 2018 | 43.13 | 43.21 | 42.41 | 42.57 | 707,055 | -0.43(-1.00%) |
Sep 14, 2018 | 42.57 | 43.46 | 42.57 | 43.00 | 740,500 | +0.24(+0.56%) |
Sep 13, 2018 | 42.13 | 43.02 | 42.13 | 42.76 | 726,416 | +0.86(+2.05%) |
Sep 12, 2018 | 41.28 | 42.00 | 41.05 | 41.90 | 740,831 | +0.64(+1.55%) |
Sep 11, 2018 | 40.99 | 41.49 | 40.84 | 41.26 | 631,938 | +0.12(+0.29%) |
Sep 10, 2018 | 41.17 | 41.72 | 40.83 | 41.14 | 634,987 | +0.04(+0.10%) |
Sep 07, 2018 | 40.49 | 41.31 | 40.31 | 41.10 | 1,153,300 | +0.50(+1.23%) |
Sep 06, 2018 | 41.55 | 41.78 | 40.44 | 40.60 | 835,183 | -1.09(-2.61%) |
Sep 05, 2018 | 41.55 | 41.88 | 41.36 | 41.69 | 646,045 | +0.16(+0.39%) |
Sep 04, 2018 | 41.60 | 41.94 | 41.19 | 41.53 | 1,275,632 | -0.27(-0.65%) |
Aug 31, 2018 | 41.80 | 41.80 | 41.80 | 0 | +0.25(+0.60%) | |
Aug 30, 2018 | 42.12 | 42.44 | 41.50 | 41.55 | 724,258 | -0.87(-2.05%) |
Aug 29, 2018 | 43.58 | 43.58 | 41.77 | 42.42 | 1,251,916 | -1.10(-2.53%) |
Aug 28, 2018 | 41.58 | 45.72 | 41.58 | 43.52 | 2,116,212 | -0.14(-0.32%) |
Aug 27, 2018 | 42.32 | 43.75 | 42.32 | 43.66 | 1,359,434 | +1.52(+3.61%) |
Aug 24, 2018 | 42.00 | 42.33 | 41.86 | 42.14 | 902,700 | +0.31(+0.74%) |
Aug 23, 2018 | 41.89 | 42.19 | 41.69 | 41.83 | 550,290 | -0.12(-0.29%) |
Aug 22, 2018 | 41.34 | 42.13 | 41.34 | 41.95 | 889,930 | +0.38(+0.91%) |
Aug 21, 2018 | 41.39 | 41.78 | 41.39 | 41.57 | 737,481 | +0.28(+0.68%) |
Aug 20, 2018 | 41.03 | 41.49 | 41.03 | 41.29 | 399,770 | +0.36(+0.88%) |
Aug 17, 2018 | 40.71 | 41.06 | 40.69 | 40.93 | 370,200 | +0.15(+0.37%) |
Aug 16, 2018 | 40.62 | 40.99 | 40.39 | 40.78 | 470,795 | +0.37(+0.92%) |
Aug 15, 2018 | 40.28 | 40.78 | 40.00 | 40.41 | 617,574 | +0.01(+0.02%) |
Aug 14, 2018 | 40.34 | 40.57 | 40.12 | 40.40 | 603,867 | +0.14(+0.35%) |
Aug 13, 2018 | 40.18 | 40.52 | 39.93 | 40.26 | 661,129 | +0.14(+0.35%) |
Aug 10, 2018 | 40.01 | 40.37 | 39.56 | 40.12 | 509,600 | -0.10(-0.25%) |
Aug 09, 2018 | 40.44 | 40.72 | 39.81 | 40.22 | 602,213 | -0.09(-0.22%) |
Aug 08, 2018 | 41.08 | 41.19 | 40.08 | 40.31 | 1,244,323 | -0.74(-1.80%) |
Aug 07, 2018 | 41.30 | 41.85 | 40.85 | 41.05 | 993,711 | -0.16(-0.39%) |
Aug 06, 2018 | 41.61 | 42.02 | 41.15 | 41.21 | 725,477 | -0.44(-1.06%) |
Aug 03, 2018 | 42.58 | 42.78 | 41.56 | 41.65 | 858,200 | -0.87(-2.05%) |
Aug 02, 2018 | 41.00 | 42.55 | 40.75 | 42.52 | 1,040,538 | +1.42(+3.45%) |