Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.21 | 41.78 | 40.53 | 41.69 | 1,514,281 | +1.06(+2.61%) |
Oct 30, 2018 | 39.36 | 40.83 | 39.36 | 40.63 | 557,491 | +1.18(+3.00%) |
Oct 29, 2018 | 40.36 | 41.22 | 39.10 | 39.45 | 331,448 | -0.21(-0.52%) |
Oct 26, 2018 | 39.48 | 40.54 | 38.69 | 39.65 | 431,395 | -0.38(-0.94%) |
Oct 25, 2018 | 39.81 | 40.33 | 39.62 | 40.03 | 504,947 | +0.49(+1.23%) |
Oct 24, 2018 | 41.67 | 41.98 | 39.45 | 39.54 | 647,746 | -2.21(-5.30%) |
Oct 23, 2018 | 41.19 | 42.19 | 40.83 | 41.75 | 299,933 | -0.27(-0.65%) |
Oct 22, 2018 | 42.47 | 42.47 | 41.69 | 42.03 | 367,922 | -0.22(-0.51%) |
Oct 19, 2018 | 43.15 | 43.46 | 41.97 | 42.24 | 367,512 | -0.93(-2.15%) |
Oct 18, 2018 | 43.62 | 43.78 | 42.42 | 43.17 | 339,192 | -0.69(-1.58%) |
Oct 17, 2018 | 43.74 | 44.14 | 43.08 | 43.86 | 339,025 | -0.11(-0.25%) |
Oct 16, 2018 | 43.35 | 44.20 | 42.76 | 43.97 | 431,350 | +0.77(+1.77%) |
Oct 15, 2018 | 42.40 | 43.58 | 42.40 | 43.20 | 242,580 | +0.68(+1.60%) |
Oct 12, 2018 | 44.19 | 44.27 | 42.26 | 42.52 | 359,739 | -0.77(-1.77%) |
Oct 11, 2018 | 43.93 | 44.39 | 43.27 | 43.29 | 400,360 | -0.86(-1.95%) |
Oct 10, 2018 | 45.44 | 45.92 | 44.07 | 44.15 | 551,412 | -1.45(-3.18%) |
Oct 09, 2018 | 47.60 | 47.60 | 45.55 | 45.60 | 454,701 | -2.29(-4.78%) |
Oct 08, 2018 | 47.66 | 48.06 | 47.19 | 47.89 | 502,762 | +0.24(+0.51%) |
Oct 05, 2018 | 47.57 | 47.96 | 47.13 | 47.64 | 755,538 | +0.07(+0.16%) |
Oct 04, 2018 | 47.46 | 47.80 | 47.25 | 47.57 | 450,435 | -0.08(-0.18%) |
Oct 03, 2018 | 47.72 | 48.10 | 47.45 | 47.65 | 335,486 | -0.06(-0.12%) |
Oct 02, 2018 | 49.05 | 49.28 | 47.63 | 47.71 | 473,416 | -1.49(-3.02%) |
Oct 01, 2018 | 48.61 | 49.83 | 48.61 | 49.20 | 618,716 | +0.91(+1.88%) |
Sep 28, 2018 | 48.64 | 49.53 | 47.78 | 48.29 | 1,026,252 | -1.14(-2.31%) |
Sep 27, 2018 | 49.91 | 51.34 | 48.71 | 49.43 | 1,439,562 | -3.78(-7.11%) |
Sep 26, 2018 | 53.44 | 53.65 | 52.88 | 53.21 | 954,036 | -0.27(-0.51%) |
Sep 25, 2018 | 54.43 | 54.46 | 53.41 | 53.49 | 499,240 | -0.91(-1.67%) |
Sep 24, 2018 | 54.35 | 54.57 | 53.88 | 54.39 | 404,333 | -0.10(-0.19%) |
Sep 21, 2018 | 54.97 | 55.11 | 54.36 | 54.49 | 828,192 | -0.14(-0.26%) |
Sep 20, 2018 | 54.50 | 54.84 | 54.19 | 54.63 | 511,208 | +0.93(+1.74%) |
Sep 19, 2018 | 53.43 | 54.35 | 53.37 | 53.70 | 390,596 | +0.24(+0.45%) |
Sep 18, 2018 | 53.52 | 53.89 | 53.28 | 53.46 | 245,004 | +0.01(+0.02%) |
Sep 17, 2018 | 53.14 | 53.89 | 53.13 | 53.45 | 253,248 | +0.37(+0.70%) |
Sep 14, 2018 | 52.82 | 53.18 | 52.25 | 53.07 | 286,657 | +0.32(+0.60%) |
Sep 13, 2018 | 52.58 | 53.18 | 52.11 | 52.76 | 609,055 | +0.54(+1.04%) |
Sep 12, 2018 | 52.28 | 52.53 | 51.86 | 52.21 | 286,029 | -0.07(-0.13%) |
Sep 11, 2018 | 51.95 | 52.63 | 51.41 | 52.28 | 275,533 | +0.23(+0.45%) |
Sep 10, 2018 | 52.03 | 52.36 | 51.93 | 52.05 | 257,841 | +0.19(+0.36%) |
Sep 07, 2018 | 51.87 | 52.47 | 51.49 | 51.86 | 345,294 | -0.26(-0.50%) |
Sep 06, 2018 | 52.81 | 53.06 | 52.05 | 52.12 | 255,706 | -0.50(-0.96%) |
Sep 05, 2018 | 52.71 | 52.95 | 52.45 | 52.63 | 319,780 | -0.03(-0.05%) |
Sep 04, 2018 | 53.07 | 53.13 | 52.19 | 52.65 | 213,711 | -0.61(-1.14%) |
Aug 31, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 54.08 | 54.08 | 52.98 | 53.26 | 353,690 | -0.91(-1.67%) |
Aug 29, 2018 | 54.32 | 54.48 | 54.03 | 54.17 | 338,863 | -0.22(-0.41%) |
Aug 28, 2018 | 55.12 | 55.66 | 54.20 | 54.39 | 192,978 | -0.63(-1.14%) |
Aug 27, 2018 | 55.26 | 55.68 | 54.96 | 55.02 | 216,544 | -0.09(-0.17%) |
Aug 24, 2018 | 54.92 | 55.32 | 54.59 | 55.11 | 206,299 | +0.45(+0.82%) |
Aug 23, 2018 | 54.88 | 55.10 | 54.33 | 54.66 | 252,607 | -0.19(-0.34%) |
Aug 22, 2018 | 54.62 | 54.96 | 54.18 | 54.85 | 249,741 | +0.35(+0.63%) |
Aug 21, 2018 | 54.20 | 55.01 | 54.20 | 54.50 | 239,255 | +0.45(+0.83%) |
Aug 20, 2018 | 53.90 | 54.32 | 53.85 | 54.06 | 212,069 | +0.24(+0.45%) |
Aug 17, 2018 | 53.37 | 53.93 | 53.16 | 53.81 | 128,829 | +0.34(+0.63%) |
Aug 16, 2018 | 52.73 | 53.63 | 52.71 | 53.48 | 242,431 | +1.11(+2.12%) |
Aug 15, 2018 | 52.54 | 52.88 | 51.62 | 52.36 | 320,192 | -0.54(-1.02%) |
Aug 14, 2018 | 52.68 | 53.35 | 52.65 | 52.91 | 179,948 | +0.43(+0.82%) |
Aug 13, 2018 | 53.13 | 53.22 | 52.21 | 52.48 | 177,543 | -0.52(-0.99%) |
Aug 10, 2018 | 53.73 | 53.99 | 52.98 | 53.00 | 366,587 | -0.96(-1.78%) |
Aug 09, 2018 | 53.76 | 54.17 | 53.53 | 53.96 | 288,283 | +0.60(+1.12%) |
Aug 08, 2018 | 53.52 | 53.77 | 53.22 | 53.36 | 274,070 | -0.10(-0.19%) |
Aug 07, 2018 | 53.54 | 53.66 | 53.20 | 53.47 | 432,444 | +0.08(+0.16%) |
Aug 06, 2018 | 52.95 | 53.66 | 52.83 | 53.38 | 190,845 | +0.29(+0.55%) |
Aug 03, 2018 | 53.12 | 53.72 | 52.83 | 53.09 | 248,457 | +0.14(+0.26%) |
Aug 02, 2018 | 52.26 | 53.12 | 51.92 | 52.95 | 218,812 | +0.40(+0.76%) |