Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.35 | 38.46 | 37.16 | 37.24 | 164,202 | +0.54(+1.48%) |
Oct 30, 2018 | 34.75 | 36.85 | 34.75 | 36.70 | 130,078 | +1.58(+4.49%) |
Oct 29, 2018 | 37.06 | 37.24 | 34.22 | 35.12 | 231,904 | -1.62(-4.41%) |
Oct 26, 2018 | 36.69 | 37.55 | 35.41 | 36.74 | 123,220 | -0.48(-1.28%) |
Oct 25, 2018 | 37.22 | 37.99 | 36.75 | 37.22 | 142,423 | +0.78(+2.13%) |
Oct 24, 2018 | 40.14 | 40.26 | 36.37 | 36.44 | 184,352 | -3.09(-7.81%) |
Oct 23, 2018 | 40.62 | 40.62 | 38.45 | 39.53 | 165,276 | -2.33(-5.57%) |
Oct 22, 2018 | 42.83 | 43.00 | 41.42 | 41.86 | 72,866 | -1.01(-2.36%) |
Oct 19, 2018 | 43.53 | 44.12 | 42.83 | 42.87 | 115,479 | -0.66(-1.51%) |
Oct 18, 2018 | 43.41 | 44.37 | 43.11 | 43.53 | 163,663 | -0.61(-1.38%) |
Oct 17, 2018 | 44.62 | 44.74 | 43.44 | 44.14 | 80,183 | -0.67(-1.49%) |
Oct 16, 2018 | 44.29 | 44.92 | 43.97 | 44.81 | 49,865 | +0.78(+1.77%) |
Oct 15, 2018 | 44.71 | 45.01 | 44.01 | 44.03 | 62,425 | -0.54(-1.22%) |
Oct 12, 2018 | 45.47 | 45.49 | 43.26 | 44.57 | 112,149 | +0.30(+0.68%) |
Oct 11, 2018 | 46.52 | 46.74 | 43.74 | 44.27 | 122,399 | -2.89(-6.12%) |
Oct 10, 2018 | 50.83 | 50.83 | 47.06 | 47.16 | 78,175 | -3.67(-7.21%) |
Oct 09, 2018 | 50.06 | 51.46 | 49.72 | 50.83 | 94,916 | +1.00(+2.01%) |
Oct 08, 2018 | 49.33 | 49.97 | 48.77 | 49.83 | 88,469 | -0.08(-0.16%) |
Oct 05, 2018 | 50.05 | 50.26 | 49.24 | 49.91 | 260,481 | +0.06(+0.11%) |
Oct 04, 2018 | 50.13 | 50.58 | 49.37 | 49.85 | 29,206 | -0.70(-1.38%) |
Oct 03, 2018 | 49.93 | 50.73 | 49.73 | 50.55 | 83,800 | +0.94(+1.90%) |
Oct 02, 2018 | 49.60 | 49.88 | 48.88 | 49.61 | 36,896 | +0.07(+0.13%) |
Oct 01, 2018 | 48.58 | 49.84 | 48.58 | 49.54 | 78,269 | +1.32(+2.74%) |
Sep 28, 2018 | 48.21 | 49.12 | 47.93 | 48.22 | 24,752 | -0.13(-0.28%) |
Sep 27, 2018 | 48.58 | 48.72 | 48.03 | 48.35 | 15,263 | +0.14(+0.30%) |
Sep 26, 2018 | 48.90 | 49.08 | 48.13 | 48.21 | 42,885 | -1.06(-2.15%) |
Sep 25, 2018 | 49.19 | 49.75 | 49.19 | 49.26 | 45,075 | +0.56(+1.16%) |
Sep 24, 2018 | 47.92 | 49.08 | 47.92 | 48.70 | 129,041 | +1.42(+3.00%) |
Sep 21, 2018 | 47.09 | 47.58 | 46.66 | 47.28 | 34,933 | +0.64(+1.38%) |
Sep 20, 2018 | 47.18 | 47.36 | 46.59 | 46.64 | 49,295 | -0.03(-0.07%) |
Sep 19, 2018 | 46.24 | 46.97 | 46.24 | 46.67 | 15,137 | +0.40(+0.86%) |
Sep 18, 2018 | 46.03 | 46.84 | 46.03 | 46.27 | 22,299 | +0.82(+1.80%) |
Sep 17, 2018 | 45.74 | 46.12 | 45.40 | 45.45 | 12,543 | +0.00(+0.00%) |
Sep 14, 2018 | 45.11 | 45.75 | 45.11 | 45.45 | 12,456 | +0.55(+1.23%) |
Sep 13, 2018 | 45.02 | 45.03 | 44.31 | 44.90 | 16,602 | -0.11(-0.25%) |
Sep 12, 2018 | 45.21 | 45.86 | 45.01 | 45.01 | 24,263 | +0.52(+1.17%) |
Sep 11, 2018 | 43.50 | 44.90 | 43.23 | 44.49 | 32,917 | +0.91(+2.08%) |
Sep 10, 2018 | 44.16 | 44.37 | 43.58 | 43.58 | 28,702 | +0.03(+0.08%) |
Sep 07, 2018 | 43.20 | 43.74 | 42.36 | 43.55 | 107,418 | -0.13(-0.30%) |
Sep 06, 2018 | 45.24 | 45.29 | 43.38 | 43.68 | 61,175 | -1.77(-3.90%) |
Sep 05, 2018 | 45.27 | 45.45 | 44.21 | 45.45 | 25,840 | -0.12(-0.27%) |
Sep 04, 2018 | 46.23 | 46.37 | 45.29 | 45.58 | 26,074 | -0.34(-0.75%) |
Aug 31, 2018 | 45.92 | 45.92 | 45.92 | 0 | -0.69(-1.47%) | |
Aug 30, 2018 | 46.68 | 46.94 | 46.17 | 46.61 | 20,366 | -0.32(-0.68%) |
Aug 29, 2018 | 46.40 | 47.24 | 46.33 | 46.93 | 37,470 | +0.64(+1.39%) |
Aug 28, 2018 | 46.75 | 47.27 | 46.22 | 46.28 | 40,785 | -0.48(-1.02%) |
Aug 27, 2018 | 46.28 | 46.87 | 46.24 | 46.76 | 21,460 | +0.65(+1.42%) |
Aug 24, 2018 | 45.90 | 46.53 | 45.90 | 46.11 | 24,733 | +0.69(+1.51%) |
Aug 23, 2018 | 45.31 | 45.53 | 45.07 | 45.42 | 12,861 | -0.44(-0.97%) |
Aug 22, 2018 | 45.71 | 46.06 | 45.43 | 45.86 | 26,788 | +1.03(+2.30%) |
Aug 21, 2018 | 44.92 | 45.41 | 44.68 | 44.83 | 21,789 | +0.69(+1.56%) |
Aug 20, 2018 | 43.69 | 44.50 | 43.66 | 44.15 | 42,692 | +0.54(+1.24%) |
Aug 17, 2018 | 43.69 | 43.79 | 43.28 | 43.60 | 13,901 | +0.24(+0.56%) |
Aug 16, 2018 | 43.08 | 43.76 | 43.08 | 43.36 | 35,107 | +0.65(+1.53%) |
Aug 15, 2018 | 45.37 | 45.37 | 42.47 | 42.71 | 146,334 | -3.27(-7.11%) |
Aug 14, 2018 | 46.20 | 46.64 | 45.75 | 45.97 | 12,598 | +0.24(+0.53%) |
Aug 13, 2018 | 46.63 | 47.04 | 45.68 | 45.73 | 29,171 | -1.23(-2.62%) |
Aug 10, 2018 | 46.30 | 46.97 | 46.12 | 46.96 | 42,155 | +0.51(+1.10%) |
Aug 09, 2018 | 47.41 | 47.41 | 46.32 | 46.45 | 62,878 | -0.79(-1.67%) |
Aug 08, 2018 | 47.50 | 47.67 | 46.75 | 47.24 | 31,243 | -0.78(-1.62%) |
Aug 07, 2018 | 48.28 | 48.60 | 47.83 | 48.02 | 21,610 | +0.61(+1.29%) |
Aug 06, 2018 | 47.56 | 47.78 | 46.86 | 47.40 | 29,280 | +0.42(+0.90%) |
Aug 03, 2018 | 47.57 | 47.57 | 46.52 | 46.98 | 27,802 | -0.47(-0.98%) |
Aug 02, 2018 | 47.16 | 47.63 | 46.64 | 47.45 | 20,765 | -0.39(-0.81%) |