Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.63 | 38.06 | 37.26 | 37.54 | 492,356 | +0.49(+1.32%) |
Oct 30, 2018 | 35.63 | 37.09 | 35.63 | 37.05 | 335,570 | +1.26(+3.52%) |
Oct 29, 2018 | 36.83 | 37.15 | 35.16 | 35.79 | 390,312 | -0.39(-1.08%) |
Oct 26, 2018 | 36.28 | 37.36 | 35.59 | 36.18 | 562,700 | -0.78(-2.11%) |
Oct 25, 2018 | 35.58 | 37.31 | 35.53 | 36.96 | 654,071 | +1.65(+4.67%) |
Oct 24, 2018 | 36.89 | 37.28 | 35.29 | 35.31 | 567,588 | -2.01(-5.39%) |
Oct 23, 2018 | 36.01 | 37.57 | 35.86 | 37.32 | 528,996 | +0.45(+1.22%) |
Oct 22, 2018 | 37.06 | 37.26 | 36.37 | 36.87 | 280,628 | -0.01(-0.03%) |
Oct 19, 2018 | 37.05 | 37.96 | 36.50 | 36.88 | 405,700 | -0.27(-0.73%) |
Oct 18, 2018 | 38.27 | 38.27 | 36.82 | 37.15 | 345,478 | -0.98(-2.57%) |
Oct 17, 2018 | 38.28 | 38.47 | 37.33 | 38.13 | 309,893 | -0.06(-0.16%) |
Oct 16, 2018 | 37.11 | 38.27 | 36.80 | 38.19 | 512,297 | +1.48(+4.03%) |
Oct 15, 2018 | 37.07 | 37.45 | 36.05 | 36.71 | 398,721 | -0.43(-1.16%) |
Oct 12, 2018 | 37.51 | 38.55 | 36.83 | 37.14 | 531,700 | +0.55(+1.50%) |
Oct 11, 2018 | 36.45 | 37.54 | 36.33 | 36.59 | 579,265 | +0.03(+0.08%) |
Oct 10, 2018 | 38.45 | 38.80 | 36.47 | 36.56 | 806,712 | -1.93(-5.01%) |
Oct 09, 2018 | 38.95 | 39.33 | 38.41 | 38.49 | 524,063 | -0.60(-1.53%) |
Oct 08, 2018 | 40.26 | 40.97 | 38.66 | 39.09 | 683,633 | -1.31(-3.24%) |
Oct 05, 2018 | 41.86 | 42.17 | 40.01 | 40.40 | 519,800 | -1.46(-3.49%) |
Oct 04, 2018 | 43.28 | 43.33 | 41.29 | 41.86 | 743,104 | -1.70(-3.90%) |
Oct 03, 2018 | 43.50 | 43.69 | 42.69 | 43.56 | 326,919 | +0.24(+0.55%) |
Oct 02, 2018 | 44.28 | 44.47 | 43.25 | 43.32 | 472,745 | -1.09(-2.45%) |
Oct 01, 2018 | 46.02 | 46.02 | 44.23 | 44.41 | 438,858 | -1.21(-2.65%) |
Sep 28, 2018 | 46.06 | 46.24 | 45.03 | 45.62 | 498,000 | -0.66(-1.43%) |
Sep 27, 2018 | 46.20 | 46.67 | 46.04 | 46.28 | 310,938 | +0.19(+0.41%) |
Sep 26, 2018 | 47.14 | 47.87 | 45.98 | 46.09 | 371,834 | -1.09(-2.31%) |
Sep 25, 2018 | 47.52 | 47.68 | 46.78 | 47.18 | 336,161 | -0.33(-0.69%) |
Sep 24, 2018 | 46.78 | 47.56 | 46.53 | 47.51 | 336,598 | +0.42(+0.89%) |
Sep 21, 2018 | 47.37 | 47.51 | 46.47 | 47.09 | 575,300 | -0.17(-0.36%) |
Sep 20, 2018 | 46.23 | 47.41 | 46.23 | 47.26 | 823,187 | +1.22(+2.65%) |
Sep 19, 2018 | 45.77 | 46.50 | 45.77 | 46.04 | 496,025 | +0.19(+0.41%) |
Sep 18, 2018 | 45.71 | 46.05 | 45.38 | 45.85 | 376,360 | +0.17(+0.37%) |
Sep 17, 2018 | 45.87 | 46.50 | 45.60 | 45.68 | 337,653 | -0.27(-0.59%) |
Sep 14, 2018 | 45.62 | 46.34 | 45.50 | 45.95 | 324,000 | +0.46(+1.01%) |
Sep 13, 2018 | 46.59 | 46.95 | 45.29 | 45.49 | 450,347 | +0.03(+0.07%) |
Sep 12, 2018 | 45.86 | 45.99 | 44.13 | 45.46 | 504,440 | -0.54(-1.17%) |
Sep 11, 2018 | 46.00 | 46.40 | 45.32 | 46.00 | 372,280 | -0.03(-0.07%) |
Sep 10, 2018 | 45.90 | 46.50 | 45.28 | 46.03 | 403,010 | +0.34(+0.74%) |
Sep 07, 2018 | 45.79 | 46.59 | 45.52 | 45.69 | 383,900 | -0.28(-0.61%) |
Sep 06, 2018 | 47.65 | 47.98 | 45.51 | 45.97 | 638,140 | -1.69(-3.55%) |
Sep 05, 2018 | 48.20 | 48.23 | 47.30 | 47.66 | 569,304 | -0.54(-1.12%) |
Sep 04, 2018 | 48.07 | 48.29 | 47.58 | 48.20 | 476,770 | -0.06(-0.12%) |
Aug 31, 2018 | 48.26 | 48.26 | 48.26 | 0 | +0.55(+1.15%) | |
Aug 30, 2018 | 47.73 | 48.16 | 47.07 | 47.71 | 427,452 | -0.32(-0.67%) |
Aug 29, 2018 | 47.00 | 48.71 | 47.00 | 48.03 | 1,010,755 | +2.07(+4.50%) |
Aug 28, 2018 | 46.63 | 46.63 | 45.44 | 45.96 | 375,094 | -0.10(-0.22%) |
Aug 27, 2018 | 46.15 | 46.44 | 45.66 | 46.06 | 701,701 | +0.06(+0.13%) |
Aug 24, 2018 | 45.39 | 46.24 | 45.00 | 46.00 | 373,900 | +0.73(+1.61%) |
Aug 23, 2018 | 45.03 | 45.77 | 44.96 | 45.27 | 380,626 | +0.28(+0.62%) |
Aug 22, 2018 | 45.01 | 45.20 | 44.64 | 44.99 | 405,651 | -0.17(-0.38%) |
Aug 21, 2018 | 44.59 | 45.58 | 44.29 | 45.16 | 483,793 | +0.94(+2.13%) |
Aug 20, 2018 | 45.14 | 45.14 | 43.34 | 44.22 | 628,186 | -0.82(-1.82%) |
Aug 17, 2018 | 44.75 | 45.40 | 43.69 | 45.04 | 668,500 | +0.08(+0.18%) |
Aug 16, 2018 | 44.57 | 45.19 | 44.33 | 44.96 | 413,367 | +0.70(+1.58%) |
Aug 15, 2018 | 44.00 | 44.37 | 42.60 | 44.26 | 589,459 | -0.16(-0.36%) |
Aug 14, 2018 | 44.81 | 44.89 | 43.55 | 44.42 | 600,423 | +0.05(+0.11%) |
Aug 13, 2018 | 42.69 | 44.91 | 42.69 | 44.37 | 646,715 | +1.68(+3.94%) |
Aug 10, 2018 | 48.62 | 48.62 | 42.59 | 42.69 | 2,330,500 | -5.48(-11.38%) |
Aug 09, 2018 | 49.18 | 49.31 | 47.95 | 48.17 | 867,742 | -0.94(-1.91%) |
Aug 08, 2018 | 48.95 | 49.80 | 48.50 | 49.11 | 438,976 | +0.15(+0.31%) |
Aug 07, 2018 | 48.43 | 49.74 | 48.34 | 48.96 | 531,940 | +0.54(+1.12%) |
Aug 06, 2018 | 48.38 | 48.79 | 47.59 | 48.42 | 532,855 | -0.04(-0.08%) |
Aug 03, 2018 | 47.16 | 48.51 | 46.99 | 48.46 | 618,500 | +1.40(+2.97%) |
Aug 02, 2018 | 46.58 | 47.14 | 46.29 | 47.06 | 647,342 | +0.10(+0.21%) |