Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 42.03 | 42.89 | 41.86 | 42.35 | 475,931 | +1.08(+2.61%) |
Oct 30, 2018 | 40.03 | 41.31 | 39.61 | 41.27 | 507,135 | +0.75(+1.85%) |
Oct 29, 2018 | 41.71 | 42.07 | 39.90 | 40.52 | 289,157 | -0.56(-1.37%) |
Oct 26, 2018 | 40.76 | 41.39 | 39.72 | 41.08 | 441,101 | -0.25(-0.61%) |
Oct 25, 2018 | 40.93 | 41.71 | 40.90 | 41.33 | 586,955 | +0.81(+1.99%) |
Oct 24, 2018 | 42.96 | 42.96 | 40.40 | 40.53 | 346,486 | -2.41(-5.61%) |
Oct 23, 2018 | 42.30 | 43.35 | 41.65 | 42.94 | 324,603 | -0.11(-0.26%) |
Oct 22, 2018 | 42.53 | 43.71 | 42.53 | 43.05 | 313,349 | +0.79(+1.86%) |
Oct 19, 2018 | 42.36 | 42.75 | 41.84 | 42.26 | 441,101 | -0.35(-0.81%) |
Oct 18, 2018 | 43.40 | 43.40 | 42.03 | 42.61 | 297,149 | -0.90(-2.07%) |
Oct 17, 2018 | 43.76 | 43.81 | 42.85 | 43.51 | 286,865 | -0.51(-1.15%) |
Oct 16, 2018 | 42.86 | 44.09 | 41.75 | 44.02 | 546,244 | +1.60(+3.78%) |
Oct 15, 2018 | 42.14 | 42.99 | 41.71 | 42.41 | 631,922 | +0.27(+0.65%) |
Oct 12, 2018 | 42.78 | 43.29 | 41.53 | 42.14 | 577,973 | +0.05(+0.11%) |
Oct 11, 2018 | 42.81 | 44.03 | 42.06 | 42.09 | 568,897 | -1.17(-2.71%) |
Oct 10, 2018 | 44.28 | 44.44 | 43.20 | 43.27 | 430,866 | -1.05(-2.37%) |
Oct 09, 2018 | 44.07 | 44.69 | 43.91 | 44.32 | 643,576 | +0.08(+0.19%) |
Oct 08, 2018 | 44.20 | 44.75 | 43.67 | 44.23 | 340,063 | -0.19(-0.42%) |
Oct 05, 2018 | 45.63 | 45.70 | 43.93 | 44.42 | 812,701 | -1.08(-2.37%) |
Oct 04, 2018 | 45.72 | 45.72 | 45.09 | 45.50 | 490,876 | -0.36(-0.78%) |
Oct 03, 2018 | 45.66 | 46.30 | 45.27 | 45.85 | 534,262 | +0.53(+1.18%) |
Oct 02, 2018 | 45.83 | 45.92 | 45.19 | 45.32 | 731,156 | -0.43(-0.94%) |
Oct 01, 2018 | 46.56 | 46.84 | 45.68 | 45.75 | 368,142 | -0.44(-0.95%) |
Sep 28, 2018 | 45.73 | 46.79 | 45.73 | 46.19 | 430,441 | +0.37(+0.80%) |
Sep 27, 2018 | 46.19 | 46.46 | 45.48 | 45.83 | 446,610 | -0.38(-0.83%) |
Sep 26, 2018 | 45.99 | 46.48 | 45.40 | 46.21 | 661,043 | +0.26(+0.57%) |
Sep 25, 2018 | 46.01 | 46.32 | 45.95 | 45.95 | 564,479 | -0.14(-0.30%) |
Sep 24, 2018 | 45.58 | 46.25 | 45.30 | 46.09 | 696,193 | +0.07(+0.16%) |
Sep 21, 2018 | 47.03 | 47.50 | 45.88 | 46.01 | 1,661,066 | -0.42(-0.91%) |
Sep 20, 2018 | 45.42 | 46.66 | 45.11 | 46.44 | 908,972 | +1.50(+3.33%) |
Sep 19, 2018 | 45.22 | 45.43 | 44.12 | 44.94 | 975,864 | -0.37(-0.81%) |
Sep 18, 2018 | 45.57 | 45.82 | 45.07 | 45.30 | 521,769 | +0.12(+0.27%) |
Sep 17, 2018 | 46.93 | 46.93 | 45.05 | 45.18 | 854,704 | -1.75(-3.73%) |
Sep 14, 2018 | 46.66 | 47.23 | 46.02 | 46.93 | 762,332 | +0.22(+0.48%) |
Sep 13, 2018 | 46.64 | 47.03 | 45.89 | 46.71 | 666,299 | +0.12(+0.26%) |
Sep 12, 2018 | 45.98 | 47.15 | 45.69 | 46.59 | 1,030,999 | +0.93(+2.03%) |
Sep 11, 2018 | 47.78 | 47.90 | 45.57 | 45.66 | 1,638,723 | -2.36(-4.91%) |
Sep 10, 2018 | 46.51 | 48.39 | 45.87 | 48.02 | 2,529,656 | +2.17(+4.74%) |
Sep 07, 2018 | 56.17 | 56.17 | 45.31 | 45.85 | 4,877,668 | -14.04(-23.45%) |
Sep 06, 2018 | 59.63 | 60.13 | 59.46 | 59.89 | 749,941 | +0.22(+0.38%) |
Sep 05, 2018 | 61.62 | 61.62 | 59.50 | 59.66 | 802,978 | -2.23(-3.60%) |
Sep 04, 2018 | 62.61 | 62.73 | 61.36 | 61.89 | 729,980 | -0.95(-1.52%) |
Aug 31, 2018 | 62.85 | 62.85 | 62.85 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 62.25 | 62.98 | 62.18 | 62.66 | 413,648 | +0.03(+0.04%) |
Aug 29, 2018 | 62.88 | 62.99 | 62.27 | 62.63 | 483,408 | -0.27(-0.43%) |
Aug 28, 2018 | 62.98 | 63.48 | 62.54 | 62.90 | 278,747 | +0.08(+0.13%) |
Aug 27, 2018 | 62.32 | 64.36 | 62.19 | 62.82 | 528,648 | +0.65(+1.04%) |
Aug 24, 2018 | 62.48 | 62.69 | 61.92 | 62.17 | 411,341 | -0.25(-0.40%) |
Aug 23, 2018 | 62.47 | 62.89 | 62.23 | 62.43 | 176,330 | -0.05(-0.07%) |
Aug 22, 2018 | 62.61 | 63.15 | 62.16 | 62.47 | 210,030 | -0.38(-0.61%) |
Aug 21, 2018 | 61.20 | 63.03 | 60.89 | 62.86 | 619,763 | +1.91(+3.13%) |
Aug 20, 2018 | 62.19 | 62.46 | 60.83 | 60.95 | 649,707 | -1.01(-1.63%) |
Aug 17, 2018 | 61.46 | 62.19 | 60.70 | 61.96 | 297,050 | +0.37(+0.59%) |
Aug 16, 2018 | 61.18 | 61.69 | 60.78 | 61.59 | 199,075 | +0.79(+1.29%) |
Aug 15, 2018 | 61.54 | 61.96 | 60.21 | 60.81 | 343,392 | -0.75(-1.22%) |
Aug 14, 2018 | 60.89 | 61.60 | 60.46 | 61.56 | 322,789 | +0.71(+1.17%) |
Aug 13, 2018 | 62.26 | 62.73 | 60.81 | 60.84 | 409,327 | -1.54(-2.46%) |
Aug 10, 2018 | 61.92 | 62.86 | 61.51 | 62.38 | 376,626 | -0.53(-0.85%) |
Aug 09, 2018 | 63.61 | 63.93 | 62.90 | 62.91 | 319,711 | -0.49(-0.77%) |
Aug 08, 2018 | 63.69 | 63.80 | 62.67 | 63.40 | 637,588 | -0.22(-0.34%) |
Aug 07, 2018 | 63.66 | 64.58 | 63.59 | 63.62 | 504,198 | +0.11(+0.18%) |
Aug 06, 2018 | 61.78 | 63.57 | 61.78 | 63.50 | 525,633 | +1.71(+2.77%) |
Aug 03, 2018 | 62.44 | 62.66 | 60.94 | 61.79 | 470,516 | -0.50(-0.80%) |
Aug 02, 2018 | 61.61 | 62.47 | 61.05 | 62.29 | 267,176 | +0.01(+0.02%) |