Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 45.84 | 46.76 | 44.77 | 45.03 | 764,110 | -0.44(-0.97%) |
Oct 30, 2018 | 42.25 | 45.50 | 42.25 | 45.47 | 683,571 | +3.05(+7.19%) |
Oct 29, 2018 | 44.49 | 44.76 | 41.68 | 42.42 | 588,996 | -1.52(-3.46%) |
Oct 26, 2018 | 42.51 | 44.25 | 41.80 | 43.94 | 618,600 | +1.05(+2.45%) |
Oct 25, 2018 | 42.37 | 43.73 | 42.04 | 42.89 | 1,006,568 | +0.83(+1.97%) |
Oct 24, 2018 | 43.46 | 43.94 | 41.91 | 42.06 | 663,453 | -1.28(-2.95%) |
Oct 23, 2018 | 43.18 | 43.65 | 42.41 | 43.34 | 592,903 | -0.37(-0.85%) |
Oct 22, 2018 | 44.11 | 44.98 | 42.62 | 43.71 | 654,312 | -0.55(-1.24%) |
Oct 19, 2018 | 44.52 | 44.97 | 43.89 | 44.26 | 1,127,100 | -0.33(-0.74%) |
Oct 18, 2018 | 44.56 | 44.88 | 43.94 | 44.59 | 548,787 | +0.14(+0.31%) |
Oct 17, 2018 | 45.28 | 45.80 | 43.96 | 44.45 | 624,438 | -0.83(-1.83%) |
Oct 16, 2018 | 43.96 | 45.55 | 43.39 | 45.28 | 1,094,965 | +1.64(+3.76%) |
Oct 15, 2018 | 43.57 | 44.48 | 43.30 | 43.64 | 786,360 | +0.14(+0.32%) |
Oct 12, 2018 | 44.22 | 44.25 | 42.84 | 43.50 | 970,500 | -0.19(-0.43%) |
Oct 11, 2018 | 44.55 | 45.49 | 43.61 | 43.69 | 741,844 | -1.17(-2.61%) |
Oct 10, 2018 | 46.41 | 48.77 | 44.71 | 44.86 | 1,131,647 | +1.67(+3.87%) |
Oct 09, 2018 | 42.80 | 44.21 | 42.49 | 43.19 | 629,500 | +0.17(+0.40%) |
Oct 08, 2018 | 42.30 | 43.90 | 41.77 | 43.02 | 706,741 | -1.07(-2.43%) |
Oct 05, 2018 | 45.09 | 45.31 | 43.31 | 44.09 | 674,700 | -0.76(-1.69%) |
Oct 04, 2018 | 45.67 | 45.67 | 44.00 | 44.85 | 826,492 | -0.71(-1.56%) |
Oct 03, 2018 | 44.64 | 45.85 | 44.04 | 45.56 | 558,074 | +1.24(+2.80%) |
Oct 02, 2018 | 44.46 | 45.21 | 44.03 | 44.32 | 628,765 | -0.32(-0.72%) |
Oct 01, 2018 | 46.31 | 46.36 | 44.48 | 44.64 | 667,067 | -1.36(-2.96%) |
Sep 28, 2018 | 46.17 | 46.91 | 45.67 | 46.00 | 703,700 | -0.30(-0.65%) |
Sep 27, 2018 | 46.12 | 47.10 | 45.67 | 46.30 | 461,747 | +0.33(+0.72%) |
Sep 26, 2018 | 46.85 | 46.96 | 45.56 | 45.97 | 976,913 | -0.68(-1.46%) |
Sep 25, 2018 | 47.18 | 48.37 | 46.60 | 46.65 | 520,373 | -0.28(-0.60%) |
Sep 24, 2018 | 46.49 | 47.42 | 46.47 | 46.93 | 559,116 | +0.66(+1.43%) |
Sep 21, 2018 | 47.22 | 47.47 | 45.92 | 46.27 | 1,108,800 | -1.10(-2.32%) |
Sep 20, 2018 | 47.95 | 47.98 | 46.93 | 47.37 | 423,670 | -0.48(-1.00%) |
Sep 19, 2018 | 47.69 | 48.26 | 47.10 | 47.85 | 456,391 | +0.15(+0.31%) |
Sep 18, 2018 | 46.17 | 47.78 | 45.24 | 47.70 | 521,329 | +1.35(+2.91%) |
Sep 17, 2018 | 47.70 | 47.73 | 46.26 | 46.35 | 451,560 | -1.21(-2.54%) |
Sep 14, 2018 | 47.25 | 47.96 | 46.94 | 47.56 | 449,100 | +0.25(+0.53%) |
Sep 13, 2018 | 47.44 | 47.90 | 46.25 | 47.31 | 526,691 | +0.25(+0.53%) |
Sep 12, 2018 | 46.12 | 47.20 | 45.84 | 47.06 | 502,537 | +0.97(+2.10%) |
Sep 11, 2018 | 44.82 | 46.31 | 44.01 | 46.09 | 489,100 | -0.65(-1.39%) |
Sep 10, 2018 | 45.99 | 46.90 | 45.91 | 46.74 | 523,447 | +1.09(+2.39%) |
Sep 07, 2018 | 46.09 | 46.58 | 45.50 | 45.65 | 478,100 | -0.45(-0.98%) |
Sep 06, 2018 | 46.03 | 46.52 | 45.25 | 46.10 | 759,330 | -0.06(-0.13%) |
Sep 05, 2018 | 47.43 | 47.99 | 44.78 | 46.16 | 1,420,862 | -4.18(-8.30%) |
Sep 04, 2018 | 49.72 | 50.44 | 49.48 | 50.34 | 800,563 | +0.55(+1.10%) |
Aug 31, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.24(+0.48%) | |
Aug 30, 2018 | 49.33 | 49.90 | 49.13 | 49.55 | 506,523 | -0.18(-0.36%) |
Aug 29, 2018 | 49.62 | 49.95 | 49.18 | 49.73 | 728,746 | +0.26(+0.53%) |
Aug 28, 2018 | 49.23 | 49.94 | 48.86 | 49.47 | 1,369,489 | +0.17(+0.34%) |
Aug 27, 2018 | 48.71 | 49.35 | 48.14 | 49.30 | 588,120 | +0.68(+1.40%) |
Aug 24, 2018 | 49.00 | 49.51 | 48.31 | 48.62 | 810,800 | -0.69(-1.40%) |
Aug 23, 2018 | 49.29 | 49.85 | 47.85 | 49.31 | 1,503,263 | +1.11(+2.30%) |
Aug 22, 2018 | 43.50 | 48.87 | 43.50 | 48.20 | 2,997,792 | +4.90(+11.32%) |
Aug 21, 2018 | 42.06 | 43.40 | 41.83 | 43.30 | 1,073,847 | +1.38(+3.29%) |
Aug 20, 2018 | 41.95 | 42.42 | 41.48 | 41.92 | 339,379 | +0.25(+0.60%) |
Aug 17, 2018 | 41.71 | 41.83 | 40.93 | 41.67 | 514,200 | -0.32(-0.76%) |
Aug 16, 2018 | 42.05 | 42.49 | 41.32 | 41.99 | 418,149 | +0.20(+0.48%) |
Aug 15, 2018 | 41.95 | 41.98 | 41.21 | 41.79 | 365,770 | -0.19(-0.45%) |
Aug 14, 2018 | 42.22 | 42.42 | 41.55 | 41.98 | 363,108 | +0.01(+0.02%) |
Aug 13, 2018 | 42.29 | 42.29 | 41.22 | 41.97 | 780,179 | -0.56(-1.32%) |
Aug 10, 2018 | 42.94 | 43.60 | 42.50 | 42.53 | 482,900 | -0.51(-1.18%) |
Aug 09, 2018 | 43.38 | 43.75 | 42.92 | 43.04 | 722,185 | -0.18(-0.42%) |
Aug 08, 2018 | 44.25 | 44.58 | 43.00 | 43.22 | 536,488 | -0.95(-2.15%) |
Aug 07, 2018 | 44.68 | 44.87 | 43.83 | 44.17 | 600,345 | -0.23(-0.52%) |
Aug 06, 2018 | 44.04 | 44.68 | 43.51 | 44.40 | 896,526 | +0.40(+0.91%) |
Aug 03, 2018 | 43.63 | 44.26 | 42.98 | 44.00 | 386,800 | +0.40(+0.92%) |
Aug 02, 2018 | 43.90 | 44.09 | 42.59 | 43.60 | 1,226,525 | -0.44(-1.00%) |