Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 41.89 | 42.30 | 41.71 | 41.74 | 44,899 | +0.35(+0.86%) |
Oct 30, 2018 | 40.68 | 41.66 | 40.68 | 41.39 | 37,196 | +0.69(+1.69%) |
Oct 29, 2018 | 41.43 | 42.33 | 40.38 | 40.70 | 59,731 | -0.03(-0.07%) |
Oct 26, 2018 | 40.59 | 41.46 | 40.24 | 40.73 | 54,278 | -0.64(-1.55%) |
Oct 25, 2018 | 41.46 | 41.81 | 41.22 | 41.37 | 38,274 | +0.26(+0.62%) |
Oct 24, 2018 | 43.21 | 43.42 | 40.98 | 41.11 | 69,269 | -2.13(-4.94%) |
Oct 23, 2018 | 43.22 | 43.64 | 42.49 | 43.25 | 56,088 | -0.60(-1.37%) |
Oct 22, 2018 | 44.31 | 44.81 | 43.69 | 43.85 | 40,133 | -0.47(-1.07%) |
Oct 19, 2018 | 45.51 | 45.51 | 44.08 | 44.32 | 39,337 | -0.91(-2.02%) |
Oct 18, 2018 | 46.55 | 46.62 | 45.20 | 45.24 | 39,347 | -1.54(-3.30%) |
Oct 17, 2018 | 46.78 | 46.88 | 46.19 | 46.78 | 52,701 | +0.02(+0.04%) |
Oct 16, 2018 | 45.91 | 47.25 | 45.87 | 46.76 | 57,560 | +1.13(+2.48%) |
Oct 15, 2018 | 46.21 | 46.59 | 44.43 | 45.63 | 51,729 | -0.56(-1.21%) |
Oct 12, 2018 | 46.68 | 47.49 | 45.90 | 46.19 | 96,055 | +0.20(+0.43%) |
Oct 11, 2018 | 46.93 | 48.25 | 45.55 | 45.99 | 130,156 | -1.03(-2.20%) |
Oct 10, 2018 | 49.95 | 49.95 | 46.84 | 47.03 | 106,362 | -3.01(-6.02%) |
Oct 09, 2018 | 50.88 | 51.52 | 49.81 | 50.04 | 77,864 | -1.02(-2.00%) |
Oct 08, 2018 | 52.81 | 52.81 | 50.92 | 51.06 | 57,525 | -1.57(-2.99%) |
Oct 05, 2018 | 53.53 | 53.57 | 52.15 | 52.63 | 42,386 | -0.68(-1.27%) |
Oct 04, 2018 | 53.93 | 53.93 | 52.80 | 53.31 | 75,650 | -0.83(-1.53%) |
Oct 03, 2018 | 54.53 | 54.53 | 53.58 | 54.14 | 29,413 | -0.31(-0.58%) |
Oct 02, 2018 | 56.14 | 56.14 | 54.17 | 54.45 | 53,182 | -1.65(-2.95%) |
Oct 01, 2018 | 56.03 | 57.01 | 55.62 | 56.11 | 35,767 | +0.37(+0.67%) |
Sep 28, 2018 | 55.93 | 56.47 | 55.39 | 55.73 | 113,640 | -0.25(-0.44%) |
Sep 27, 2018 | 56.22 | 56.99 | 55.98 | 55.98 | 24,314 | -0.20(-0.35%) |
Sep 26, 2018 | 56.81 | 56.81 | 55.83 | 56.18 | 32,347 | -0.54(-0.95%) |
Sep 25, 2018 | 56.67 | 57.16 | 55.83 | 56.72 | 31,347 | +0.20(+0.35%) |
Sep 24, 2018 | 57.31 | 57.75 | 55.19 | 56.52 | 57,907 | -0.96(-1.67%) |
Sep 21, 2018 | 55.91 | 57.73 | 55.81 | 57.48 | 120,598 | +1.62(+2.90%) |
Sep 20, 2018 | 56.84 | 56.84 | 55.76 | 55.86 | 22,390 | -0.79(-1.39%) |
Sep 19, 2018 | 57.24 | 57.24 | 56.40 | 56.65 | 32,909 | -0.84(-1.45%) |
Sep 18, 2018 | 56.70 | 57.78 | 56.11 | 57.48 | 75,164 | +0.84(+1.47%) |
Sep 17, 2018 | 57.97 | 58.46 | 56.55 | 56.65 | 51,230 | -1.33(-2.29%) |
Sep 14, 2018 | 58.22 | 59.20 | 57.78 | 57.97 | 51,190 | -0.10(-0.17%) |
Sep 13, 2018 | 58.96 | 58.96 | 58.02 | 58.07 | 26,630 | -0.54(-0.92%) |
Sep 12, 2018 | 59.00 | 59.20 | 58.02 | 58.61 | 41,967 | -0.34(-0.58%) |
Sep 11, 2018 | 59.35 | 59.69 | 58.37 | 58.96 | 41,357 | -0.54(-0.91%) |
Sep 10, 2018 | 59.50 | 59.89 | 59.30 | 59.50 | 55,510 | +0.00(+0.00%) |
Sep 07, 2018 | 59.55 | 60.38 | 58.81 | 59.50 | 96,784 | -0.15(-0.25%) |
Sep 06, 2018 | 59.84 | 60.53 | 57.83 | 59.64 | 37,194 | -0.29(-0.49%) |
Sep 05, 2018 | 60.58 | 60.58 | 58.51 | 59.94 | 43,635 | -0.49(-0.81%) |
Sep 04, 2018 | 59.45 | 60.68 | 59.45 | 60.43 | 58,429 | +0.84(+1.40%) |
Aug 31, 2018 | 59.59 | 59.59 | 59.59 | 0 | +0.15(+0.25%) | |
Aug 30, 2018 | 58.96 | 59.94 | 58.96 | 59.45 | 28,292 | -0.05(-0.08%) |
Aug 29, 2018 | 59.79 | 60.28 | 58.76 | 59.50 | 72,259 | -0.10(-0.16%) |
Aug 28, 2018 | 60.13 | 60.72 | 59.37 | 59.59 | 39,274 | -0.34(-0.57%) |
Aug 27, 2018 | 57.87 | 60.18 | 57.40 | 59.94 | 71,737 | +2.06(+3.57%) |
Aug 24, 2018 | 57.43 | 58.86 | 55.47 | 57.87 | 162,935 | +0.98(+1.73%) |
Aug 23, 2018 | 55.27 | 58.51 | 54.14 | 56.89 | 169,218 | +2.75(+5.08%) |
Aug 22, 2018 | 51.73 | 54.24 | 51.73 | 54.14 | 79,440 | +2.26(+4.36%) |
Aug 21, 2018 | 51.78 | 52.77 | 50.73 | 51.88 | 24,451 | +0.05(+0.09%) |
Aug 20, 2018 | 50.31 | 52.13 | 50.21 | 51.83 | 48,730 | +1.57(+3.13%) |
Aug 17, 2018 | 50.41 | 50.60 | 50.11 | 50.26 | 10,278 | -0.34(-0.68%) |
Aug 16, 2018 | 50.95 | 51.29 | 50.41 | 50.60 | 19,830 | +0.05(+0.10%) |
Aug 15, 2018 | 51.24 | 51.59 | 50.41 | 50.55 | 23,159 | -1.03(-2.00%) |
Aug 14, 2018 | 51.24 | 51.73 | 51.19 | 51.59 | 15,247 | +0.59(+1.16%) |
Aug 13, 2018 | 51.29 | 51.59 | 50.95 | 51.00 | 22,119 | -0.34(-0.67%) |
Aug 10, 2018 | 50.80 | 52.37 | 50.80 | 51.34 | 19,845 | +0.25(+0.48%) |
Aug 09, 2018 | 51.44 | 52.13 | 50.95 | 51.09 | 13,428 | -0.20(-0.38%) |
Aug 08, 2018 | 50.80 | 51.37 | 50.78 | 51.29 | 47,182 | +0.49(+0.97%) |
Aug 07, 2018 | 50.55 | 50.90 | 50.55 | 50.80 | 21,831 | +0.44(+0.88%) |
Aug 06, 2018 | 49.42 | 50.46 | 49.42 | 50.36 | 19,959 | +0.98(+1.99%) |
Aug 03, 2018 | 50.01 | 50.01 | 48.98 | 49.38 | 22,796 | -0.49(-0.99%) |
Aug 02, 2018 | 49.38 | 50.09 | 49.38 | 49.87 | 26,708 | +0.29(+0.59%) |