Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.32 | 47.32 | 46.04 | 46.05 | 491,660 | -1.11(-2.35%) |
Oct 30, 2018 | 46.48 | 47.73 | 46.47 | 47.16 | 662,470 | +0.80(+1.73%) |
Oct 29, 2018 | 45.97 | 47.05 | 45.97 | 46.35 | 621,622 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.07 | 44.69 | 45.78 | 457,938 | +0.07(+0.16%) |
Oct 25, 2018 | 45.47 | 45.85 | 45.12 | 45.71 | 634,286 | +0.31(+0.69%) |
Oct 24, 2018 | 43.69 | 45.85 | 43.56 | 45.40 | 460,918 | +1.91(+4.40%) |
Oct 23, 2018 | 44.43 | 44.43 | 42.85 | 43.48 | 650,366 | +0.77(+1.81%) |
Oct 22, 2018 | 43.53 | 43.72 | 42.61 | 42.71 | 135,195 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.45 | 385,180 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.71 | 43.12 | 43.33 | 518,331 | +0.11(+0.26%) |
Oct 17, 2018 | 42.94 | 43.32 | 42.67 | 43.22 | 260,775 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.18 | 41.66 | 43.00 | 197,393 | +1.21(+2.91%) |
Oct 15, 2018 | 41.27 | 42.03 | 41.26 | 41.79 | 173,409 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.89 | 41.13 | 41.38 | 182,827 | -0.10(-0.25%) |
Oct 11, 2018 | 42.46 | 42.58 | 41.42 | 41.48 | 402,153 | -0.99(-2.33%) |
Oct 10, 2018 | 42.70 | 43.45 | 42.42 | 42.47 | 395,902 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.02 | 42.17 | 42.87 | 434,132 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.68 | 41.58 | 42.45 | 183,176 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.81 | 41.17 | 41.56 | 130,342 | +0.27(+0.64%) |
Oct 04, 2018 | 41.34 | 41.58 | 40.78 | 41.30 | 166,009 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.25 | 41.12 | 41.51 | 339,360 | -0.62(-1.47%) |
Oct 02, 2018 | 42.17 | 42.28 | 41.95 | 42.13 | 170,294 | -0.03(-0.08%) |
Oct 01, 2018 | 42.72 | 42.72 | 42.13 | 42.16 | 271,652 | -0.55(-1.28%) |
Sep 28, 2018 | 41.79 | 42.73 | 41.73 | 42.71 | 325,233 | +1.03(+2.47%) |
Sep 27, 2018 | 41.58 | 41.97 | 41.54 | 41.68 | 244,500 | +0.28(+0.68%) |
Sep 26, 2018 | 42.07 | 42.07 | 41.32 | 41.40 | 201,072 | -0.69(-1.64%) |
Sep 25, 2018 | 41.97 | 42.29 | 41.89 | 42.09 | 183,995 | +0.14(+0.34%) |
Sep 24, 2018 | 42.41 | 42.74 | 41.81 | 41.95 | 273,297 | -0.60(-1.40%) |
Sep 21, 2018 | 42.90 | 43.13 | 42.41 | 42.55 | 499,061 | -0.43(-1.00%) |
Sep 20, 2018 | 42.16 | 43.02 | 41.87 | 42.98 | 301,276 | +0.73(+1.73%) |
Sep 19, 2018 | 43.77 | 43.79 | 42.03 | 42.24 | 307,440 | -1.54(-3.51%) |
Sep 18, 2018 | 44.12 | 44.12 | 43.71 | 43.78 | 407,336 | -0.34(-0.78%) |
Sep 17, 2018 | 43.93 | 44.22 | 43.72 | 44.12 | 277,135 | +0.25(+0.58%) |
Sep 14, 2018 | 44.13 | 44.13 | 43.37 | 43.87 | 240,419 | -0.36(-0.81%) |
Sep 13, 2018 | 44.38 | 44.38 | 44.01 | 44.22 | 186,395 | +0.10(+0.22%) |
Sep 12, 2018 | 44.06 | 44.28 | 43.65 | 44.13 | 229,450 | +0.22(+0.51%) |
Sep 11, 2018 | 43.85 | 44.18 | 43.79 | 43.91 | 205,753 | -0.19(-0.43%) |
Sep 10, 2018 | 43.76 | 44.30 | 42.98 | 44.10 | 764,035 | +0.54(+1.24%) |
Sep 07, 2018 | 43.71 | 43.76 | 43.48 | 43.56 | 380,171 | -0.10(-0.24%) |
Sep 06, 2018 | 43.40 | 44.03 | 43.35 | 43.66 | 688,874 | +0.39(+0.90%) |
Sep 05, 2018 | 43.91 | 43.91 | 43.27 | 43.27 | 2,266,529 | -1.77(-3.92%) |
Sep 04, 2018 | 45.64 | 45.74 | 44.85 | 45.04 | 243,964 | -0.37(-0.82%) |
Aug 31, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.62 | 45.62 | 45.22 | 45.31 | 103,156 | -0.21(-0.47%) |
Aug 29, 2018 | 45.47 | 45.63 | 45.22 | 45.53 | 178,161 | +0.01(+0.02%) |
Aug 28, 2018 | 44.96 | 45.59 | 44.77 | 45.52 | 252,041 | +0.51(+1.13%) |
Aug 27, 2018 | 45.06 | 45.12 | 44.73 | 45.01 | 185,503 | -0.04(-0.09%) |
Aug 24, 2018 | 44.90 | 45.20 | 44.61 | 45.05 | 111,098 | +0.23(+0.51%) |
Aug 23, 2018 | 44.77 | 44.96 | 44.58 | 44.82 | 141,034 | +0.08(+0.18%) |
Aug 22, 2018 | 44.83 | 45.39 | 44.38 | 44.74 | 106,813 | -0.06(-0.12%) |
Aug 21, 2018 | 44.60 | 44.80 | 44.51 | 44.80 | 188,068 | +0.14(+0.30%) |
Aug 20, 2018 | 44.60 | 44.78 | 44.42 | 44.66 | 185,414 | +0.19(+0.43%) |
Aug 17, 2018 | 44.08 | 44.63 | 44.07 | 44.47 | 114,617 | +0.35(+0.79%) |
Aug 16, 2018 | 43.37 | 44.16 | 43.35 | 44.12 | 120,100 | +0.64(+1.46%) |
Aug 15, 2018 | 43.34 | 43.59 | 43.27 | 43.48 | 157,398 | +0.17(+0.40%) |
Aug 14, 2018 | 42.73 | 43.42 | 42.69 | 43.31 | 131,020 | +0.64(+1.51%) |
Aug 13, 2018 | 42.79 | 43.27 | 42.51 | 42.67 | 186,525 | -0.09(-0.20%) |
Aug 10, 2018 | 43.10 | 43.49 | 42.72 | 42.75 | 161,620 | -0.38(-0.89%) |
Aug 09, 2018 | 42.90 | 43.32 | 42.89 | 43.13 | 123,923 | +0.36(+0.84%) |
Aug 08, 2018 | 42.85 | 42.91 | 42.51 | 42.78 | 121,406 | +0.10(+0.24%) |
Aug 07, 2018 | 42.87 | 42.87 | 42.15 | 42.67 | 201,516 | -0.26(-0.61%) |
Aug 06, 2018 | 42.99 | 43.20 | 42.82 | 42.94 | 74,600 | -0.09(-0.20%) |
Aug 03, 2018 | 42.80 | 43.21 | 42.80 | 43.02 | 107,202 | +0.19(+0.45%) |
Aug 02, 2018 | 42.71 | 43.15 | 42.39 | 42.83 | 122,042 | +0.06(+0.15%) |