Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.14 | 43.62 | 42.03 | 42.08 | 487,416 | -0.73(-1.72%) |
Oct 30, 2018 | 41.40 | 42.93 | 41.18 | 42.81 | 561,168 | +1.33(+3.21%) |
Oct 29, 2018 | 42.40 | 43.10 | 40.89 | 41.48 | 353,066 | -0.18(-0.44%) |
Oct 26, 2018 | 41.58 | 42.29 | 40.54 | 41.66 | 495,054 | -0.65(-1.53%) |
Oct 25, 2018 | 41.72 | 42.69 | 41.60 | 42.31 | 288,458 | +1.11(+2.69%) |
Oct 24, 2018 | 43.30 | 43.55 | 41.14 | 41.20 | 540,287 | -2.26(-5.19%) |
Oct 23, 2018 | 42.59 | 43.75 | 41.72 | 43.46 | 566,378 | -0.35(-0.81%) |
Oct 22, 2018 | 45.28 | 45.28 | 43.74 | 43.81 | 536,744 | -0.75(-1.69%) |
Oct 19, 2018 | 45.29 | 45.55 | 44.33 | 44.57 | 424,943 | -0.59(-1.30%) |
Oct 18, 2018 | 46.70 | 46.97 | 45.00 | 45.15 | 497,902 | -1.69(-3.60%) |
Oct 17, 2018 | 47.66 | 47.66 | 46.68 | 46.84 | 381,261 | -0.89(-1.87%) |
Oct 16, 2018 | 46.80 | 47.83 | 46.36 | 47.73 | 330,763 | +1.20(+2.58%) |
Oct 15, 2018 | 46.20 | 46.74 | 45.72 | 46.53 | 619,639 | +0.36(+0.79%) |
Oct 12, 2018 | 47.85 | 47.85 | 45.91 | 46.16 | 525,366 | -0.89(-1.89%) |
Oct 11, 2018 | 48.94 | 49.02 | 46.99 | 47.06 | 1,016,867 | -2.20(-4.46%) |
Oct 10, 2018 | 53.00 | 53.00 | 48.47 | 49.25 | 1,278,678 | -3.81(-7.18%) |
Oct 09, 2018 | 55.10 | 55.12 | 53.05 | 53.06 | 519,486 | -2.56(-4.60%) |
Oct 08, 2018 | 55.55 | 56.21 | 55.24 | 55.62 | 452,413 | +0.51(+0.93%) |
Oct 05, 2018 | 55.40 | 55.76 | 54.74 | 55.11 | 412,795 | -0.45(-0.81%) |
Oct 04, 2018 | 55.51 | 56.10 | 55.34 | 55.56 | 327,804 | -0.15(-0.26%) |
Oct 03, 2018 | 54.83 | 56.20 | 54.67 | 55.71 | 320,052 | +1.00(+1.83%) |
Oct 02, 2018 | 54.37 | 54.83 | 54.02 | 54.70 | 620,349 | +0.47(+0.86%) |
Oct 01, 2018 | 54.71 | 55.07 | 53.93 | 54.24 | 1,215,347 | +0.03(+0.05%) |
Sep 28, 2018 | 54.64 | 55.01 | 54.09 | 54.21 | 1,040,898 | -0.59(-1.07%) |
Sep 27, 2018 | 56.12 | 56.12 | 54.77 | 54.80 | 437,579 | -1.28(-2.28%) |
Sep 26, 2018 | 56.16 | 56.69 | 55.79 | 56.08 | 513,743 | -0.50(-0.89%) |
Sep 25, 2018 | 56.52 | 56.95 | 56.26 | 56.58 | 363,760 | +0.16(+0.28%) |
Sep 24, 2018 | 56.89 | 56.89 | 55.87 | 56.42 | 532,285 | -0.35(-0.62%) |
Sep 21, 2018 | 56.76 | 57.05 | 56.65 | 56.78 | 769,943 | +0.27(+0.47%) |
Sep 20, 2018 | 55.69 | 56.71 | 55.57 | 56.51 | 409,528 | +1.18(+2.14%) |
Sep 19, 2018 | 54.58 | 55.48 | 54.53 | 55.33 | 322,767 | +0.91(+1.67%) |
Sep 18, 2018 | 54.26 | 54.72 | 53.83 | 54.42 | 416,090 | +0.29(+0.54%) |
Sep 17, 2018 | 54.10 | 54.67 | 54.02 | 54.13 | 510,567 | -0.29(-0.54%) |
Sep 14, 2018 | 54.30 | 54.98 | 54.27 | 54.42 | 335,049 | +0.30(+0.56%) |
Sep 13, 2018 | 53.81 | 54.66 | 53.81 | 54.12 | 463,073 | +0.54(+1.00%) |
Sep 12, 2018 | 53.99 | 54.17 | 53.51 | 53.58 | 491,809 | -0.30(-0.56%) |
Sep 11, 2018 | 54.15 | 54.32 | 53.64 | 53.88 | 452,202 | -0.50(-0.92%) |
Sep 10, 2018 | 55.29 | 55.53 | 54.32 | 54.38 | 430,611 | -0.67(-1.22%) |
Sep 07, 2018 | 54.87 | 55.46 | 54.58 | 55.06 | 372,187 | -0.26(-0.47%) |
Sep 06, 2018 | 55.39 | 55.68 | 54.97 | 55.32 | 488,884 | +0.08(+0.14%) |
Sep 05, 2018 | 55.34 | 55.87 | 55.17 | 55.24 | 474,761 | -0.26(-0.47%) |
Sep 04, 2018 | 56.00 | 56.45 | 55.42 | 55.50 | 409,548 | -0.61(-1.09%) |
Aug 31, 2018 | 56.11 | 56.11 | 56.11 | 0 | -0.03(-0.05%) | |
Aug 30, 2018 | 56.25 | 56.51 | 55.90 | 56.14 | 361,575 | -0.25(-0.44%) |
Aug 29, 2018 | 56.55 | 56.64 | 55.86 | 56.39 | 281,402 | -0.19(-0.33%) |
Aug 28, 2018 | 57.05 | 57.32 | 56.44 | 56.58 | 340,176 | -0.40(-0.69%) |
Aug 27, 2018 | 56.62 | 57.64 | 56.62 | 56.98 | 260,555 | +0.66(+1.18%) |
Aug 24, 2018 | 56.12 | 56.64 | 55.86 | 56.31 | 397,325 | +0.48(+0.86%) |
Aug 23, 2018 | 56.41 | 56.41 | 55.65 | 55.83 | 227,021 | -0.77(-1.37%) |
Aug 22, 2018 | 56.36 | 56.79 | 56.07 | 56.61 | 300,209 | +0.22(+0.40%) |
Aug 21, 2018 | 55.88 | 56.79 | 55.81 | 56.38 | 465,587 | +0.54(+0.97%) |
Aug 20, 2018 | 55.62 | 56.21 | 55.62 | 55.84 | 215,297 | +0.39(+0.70%) |
Aug 17, 2018 | 54.83 | 55.61 | 54.70 | 55.45 | 276,976 | +0.58(+1.07%) |
Aug 16, 2018 | 54.64 | 55.42 | 54.11 | 54.87 | 325,417 | +0.70(+1.29%) |
Aug 15, 2018 | 55.19 | 55.26 | 53.97 | 54.17 | 495,552 | -1.44(-2.58%) |
Aug 14, 2018 | 54.98 | 55.75 | 54.98 | 55.61 | 385,333 | +0.82(+1.49%) |
Aug 13, 2018 | 55.50 | 55.74 | 54.52 | 54.79 | 464,165 | -0.71(-1.27%) |
Aug 10, 2018 | 55.87 | 55.87 | 55.10 | 55.50 | 261,976 | -0.53(-0.95%) |
Aug 09, 2018 | 55.68 | 56.37 | 55.66 | 56.03 | 279,575 | +0.40(+0.73%) |
Aug 08, 2018 | 55.19 | 56.48 | 55.19 | 55.62 | 750,382 | +0.68(+1.24%) |
Aug 07, 2018 | 57.17 | 58.31 | 54.88 | 54.95 | 602,182 | -2.73(-4.74%) |
Aug 06, 2018 | 57.16 | 58.13 | 56.98 | 57.68 | 301,997 | +0.21(+0.37%) |
Aug 03, 2018 | 56.66 | 57.70 | 56.42 | 57.47 | 350,232 | +0.93(+1.64%) |
Aug 02, 2018 | 55.82 | 56.57 | 55.57 | 56.54 | 254,461 | +0.22(+0.40%) |