Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.15 | 48.53 | 46.53 | 46.98 | 1,749,710 | -0.78(-1.63%) |
Oct 30, 2018 | 46.16 | 48.24 | 45.75 | 47.76 | 1,829,276 | +0.61(+1.29%) |
Oct 29, 2018 | 48.29 | 48.62 | 46.33 | 47.15 | 1,444,231 | -0.39(-0.82%) |
Oct 26, 2018 | 47.96 | 48.28 | 46.28 | 47.54 | 1,808,648 | -0.64(-1.33%) |
Oct 25, 2018 | 44.35 | 48.42 | 44.35 | 48.18 | 4,986,955 | +5.01(+11.62%) |
Oct 24, 2018 | 45.80 | 46.14 | 43.09 | 43.17 | 2,644,217 | -2.62(-5.73%) |
Oct 23, 2018 | 45.86 | 46.05 | 44.23 | 45.79 | 1,556,487 | -0.40(-0.86%) |
Oct 22, 2018 | 45.59 | 46.56 | 45.59 | 46.19 | 1,040,527 | +0.23(+0.49%) |
Oct 19, 2018 | 45.01 | 46.08 | 44.50 | 45.96 | 1,000,827 | +0.89(+1.97%) |
Oct 18, 2018 | 46.13 | 46.16 | 44.90 | 45.08 | 1,049,819 | -1.06(-2.30%) |
Oct 17, 2018 | 46.39 | 46.71 | 45.21 | 46.14 | 1,499,627 | +0.54(+1.19%) |
Oct 16, 2018 | 44.79 | 45.94 | 44.42 | 45.59 | 1,649,209 | +1.25(+2.82%) |
Oct 15, 2018 | 42.63 | 44.64 | 42.02 | 44.34 | 1,700,154 | +1.74(+4.08%) |
Oct 12, 2018 | 42.84 | 44.13 | 42.16 | 42.61 | 2,544,216 | +0.52(+1.23%) |
Oct 11, 2018 | 42.22 | 42.54 | 41.33 | 42.09 | 1,960,421 | +1.44(+3.54%) |
Oct 10, 2018 | 39.44 | 41.66 | 38.77 | 40.65 | 2,418,047 | +0.98(+2.46%) |
Oct 09, 2018 | 39.67 | 40.33 | 39.61 | 39.67 | 1,120,932 | -0.11(-0.27%) |
Oct 08, 2018 | 39.37 | 40.23 | 39.16 | 39.78 | 1,141,461 | -0.40(-0.99%) |
Oct 05, 2018 | 40.24 | 40.67 | 39.94 | 40.18 | 658,122 | -0.04(-0.09%) |
Oct 04, 2018 | 40.50 | 40.92 | 40.05 | 40.22 | 802,676 | -0.38(-0.94%) |
Oct 03, 2018 | 40.41 | 41.10 | 40.10 | 40.60 | 924,660 | +0.28(+0.70%) |
Oct 02, 2018 | 40.97 | 40.97 | 40.01 | 40.32 | 1,265,244 | -0.91(-2.20%) |
Oct 01, 2018 | 42.45 | 42.63 | 40.95 | 41.22 | 909,129 | -1.29(-3.04%) |
Sep 28, 2018 | 42.97 | 43.24 | 41.72 | 42.51 | 1,101,363 | -0.55(-1.28%) |
Sep 27, 2018 | 42.97 | 43.74 | 42.97 | 43.07 | 576,821 | +0.28(+0.66%) |
Sep 26, 2018 | 42.54 | 43.10 | 42.42 | 42.79 | 722,428 | +0.40(+0.94%) |
Sep 25, 2018 | 42.32 | 42.56 | 41.26 | 42.39 | 908,292 | +0.34(+0.82%) |
Sep 24, 2018 | 43.48 | 43.70 | 41.87 | 42.04 | 1,606,121 | -1.67(-3.81%) |
Sep 21, 2018 | 43.82 | 44.24 | 43.60 | 43.71 | 1,142,019 | -0.17(-0.39%) |
Sep 20, 2018 | 44.52 | 44.60 | 43.64 | 43.88 | 746,116 | -0.48(-1.08%) |
Sep 19, 2018 | 43.78 | 44.42 | 43.65 | 44.36 | 1,323,399 | +0.62(+1.41%) |
Sep 18, 2018 | 44.60 | 44.79 | 43.67 | 43.75 | 1,363,420 | -0.85(-1.91%) |
Sep 17, 2018 | 44.58 | 44.92 | 44.27 | 44.60 | 621,181 | +0.06(+0.14%) |
Sep 14, 2018 | 44.42 | 44.69 | 44.04 | 44.53 | 771,473 | +0.10(+0.22%) |
Sep 13, 2018 | 44.21 | 44.80 | 43.99 | 44.43 | 955,874 | +0.27(+0.62%) |
Sep 12, 2018 | 44.14 | 44.51 | 43.79 | 44.16 | 1,398,046 | +0.29(+0.66%) |
Sep 11, 2018 | 43.52 | 43.95 | 43.47 | 43.87 | 555,372 | +0.18(+0.41%) |
Sep 10, 2018 | 43.35 | 44.04 | 42.92 | 43.69 | 986,972 | +0.62(+1.43%) |
Sep 07, 2018 | 42.80 | 43.76 | 42.80 | 43.08 | 890,348 | +0.08(+0.19%) |
Sep 06, 2018 | 42.90 | 43.91 | 42.61 | 42.99 | 1,587,474 | -0.01(-0.02%) |
Sep 05, 2018 | 43.33 | 43.79 | 42.89 | 43.00 | 1,409,048 | -0.31(-0.71%) |
Sep 04, 2018 | 43.19 | 43.34 | 42.61 | 43.31 | 618,612 | +0.30(+0.69%) |
Aug 31, 2018 | 43.01 | 43.01 | 43.01 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 43.31 | 43.31 | 42.74 | 43.04 | 779,543 | +0.03(+0.06%) |
Aug 29, 2018 | 42.76 | 43.06 | 42.47 | 43.01 | 704,059 | +0.27(+0.64%) |
Aug 28, 2018 | 42.03 | 43.34 | 41.94 | 42.74 | 1,210,644 | +1.03(+2.47%) |
Aug 27, 2018 | 41.25 | 41.72 | 41.25 | 41.71 | 624,911 | +0.39(+0.94%) |
Aug 24, 2018 | 41.38 | 41.60 | 40.97 | 41.32 | 609,622 | -0.22(-0.52%) |
Aug 23, 2018 | 40.98 | 41.91 | 40.86 | 41.54 | 662,508 | +0.62(+1.53%) |
Aug 22, 2018 | 42.09 | 42.09 | 40.86 | 40.91 | 680,527 | -1.31(-3.11%) |
Aug 21, 2018 | 41.81 | 42.40 | 41.47 | 42.23 | 796,425 | +0.72(+1.72%) |
Aug 20, 2018 | 40.63 | 41.86 | 40.51 | 41.51 | 967,598 | +1.05(+2.60%) |
Aug 17, 2018 | 39.62 | 40.52 | 39.51 | 40.46 | 879,521 | +0.72(+1.82%) |
Aug 16, 2018 | 40.44 | 40.61 | 39.63 | 39.74 | 752,367 | -0.61(-1.50%) |
Aug 15, 2018 | 40.24 | 40.67 | 39.98 | 40.34 | 749,046 | +0.02(+0.04%) |
Aug 14, 2018 | 39.62 | 40.46 | 39.60 | 40.32 | 733,483 | +0.68(+1.71%) |
Aug 13, 2018 | 39.82 | 39.90 | 39.32 | 39.65 | 425,829 | -0.13(-0.32%) |
Aug 10, 2018 | 39.96 | 39.99 | 39.00 | 39.77 | 704,413 | +0.08(+0.21%) |
Aug 09, 2018 | 39.65 | 40.13 | 39.65 | 39.69 | 535,031 | -0.03(-0.07%) |
Aug 08, 2018 | 39.33 | 39.95 | 39.21 | 39.72 | 652,321 | +0.50(+1.27%) |
Aug 07, 2018 | 39.37 | 39.42 | 38.99 | 39.22 | 1,248,083 | +0.02(+0.05%) |
Aug 06, 2018 | 38.32 | 39.33 | 38.15 | 39.20 | 839,438 | +0.64(+1.67%) |
Aug 03, 2018 | 39.08 | 39.73 | 38.50 | 38.56 | 1,038,280 | -0.46(-1.18%) |
Aug 02, 2018 | 38.31 | 39.16 | 38.00 | 39.02 | 821,196 | +0.40(+1.03%) |