Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.10 | 32.78 | 31.44 | 32.51 | 137,964 | +0.98(+3.11%) |
Oct 30, 2018 | 31.42 | 32.05 | 30.73 | 31.53 | 148,876 | +0.12(+0.38%) |
Oct 29, 2018 | 33.64 | 33.88 | 30.92 | 31.41 | 95,251 | -1.62(-4.90%) |
Oct 26, 2018 | 33.26 | 33.48 | 32.61 | 33.03 | 128,300 | -0.90(-2.65%) |
Oct 25, 2018 | 33.73 | 34.50 | 33.01 | 33.93 | 132,649 | +0.50(+1.50%) |
Oct 24, 2018 | 34.49 | 34.74 | 33.38 | 33.43 | 169,523 | -1.13(-3.27%) |
Oct 23, 2018 | 34.85 | 35.28 | 34.16 | 34.56 | 113,204 | -0.96(-2.70%) |
Oct 22, 2018 | 35.94 | 36.60 | 35.05 | 35.52 | 141,610 | -0.26(-0.73%) |
Oct 19, 2018 | 37.86 | 37.86 | 35.32 | 35.78 | 140,200 | -2.12(-5.59%) |
Oct 18, 2018 | 38.26 | 39.34 | 37.63 | 37.90 | 154,683 | -0.68(-1.76%) |
Oct 17, 2018 | 38.78 | 38.82 | 37.97 | 38.58 | 99,019 | -0.39(-1.00%) |
Oct 16, 2018 | 38.73 | 39.23 | 38.20 | 38.97 | 130,730 | +0.47(+1.22%) |
Oct 15, 2018 | 39.03 | 39.39 | 38.22 | 38.50 | 153,267 | -0.72(-1.84%) |
Oct 12, 2018 | 41.15 | 41.15 | 39.02 | 39.22 | 111,900 | -1.08(-2.68%) |
Oct 11, 2018 | 41.62 | 42.10 | 40.14 | 40.30 | 143,053 | -1.71(-4.07%) |
Oct 10, 2018 | 44.70 | 44.70 | 41.93 | 42.01 | 95,213 | -2.91(-6.48%) |
Oct 09, 2018 | 45.72 | 45.96 | 44.80 | 44.92 | 103,404 | -0.99(-2.16%) |
Oct 08, 2018 | 46.27 | 47.34 | 45.44 | 45.91 | 72,728 | -0.71(-1.52%) |
Oct 05, 2018 | 47.28 | 47.28 | 45.99 | 46.62 | 42,600 | -0.64(-1.35%) |
Oct 04, 2018 | 47.52 | 48.10 | 47.11 | 47.26 | 68,614 | -0.43(-0.90%) |
Oct 03, 2018 | 47.28 | 48.21 | 46.86 | 47.69 | 71,268 | +0.64(+1.36%) |
Oct 02, 2018 | 47.08 | 47.42 | 46.82 | 47.05 | 67,634 | -0.26(-0.55%) |
Oct 01, 2018 | 47.89 | 48.20 | 46.90 | 47.31 | 92,258 | -0.19(-0.40%) |
Sep 28, 2018 | 47.90 | 48.04 | 47.25 | 47.50 | 105,500 | -0.58(-1.21%) |
Sep 27, 2018 | 47.77 | 48.36 | 47.50 | 48.08 | 135,577 | +0.33(+0.69%) |
Sep 26, 2018 | 48.15 | 48.70 | 47.45 | 47.75 | 83,349 | -0.31(-0.65%) |
Sep 25, 2018 | 48.03 | 48.36 | 47.59 | 48.06 | 69,047 | +0.11(+0.23%) |
Sep 24, 2018 | 47.45 | 48.23 | 46.98 | 47.95 | 92,689 | +0.45(+0.95%) |
Sep 21, 2018 | 47.66 | 47.81 | 46.59 | 47.50 | 196,900 | -0.07(-0.15%) |
Sep 20, 2018 | 47.44 | 48.19 | 47.16 | 47.57 | 92,526 | +0.47(+1.00%) |
Sep 19, 2018 | 46.69 | 47.63 | 46.49 | 47.10 | 157,523 | +0.37(+0.79%) |
Sep 18, 2018 | 46.65 | 47.03 | 46.34 | 46.73 | 104,650 | +0.19(+0.41%) |
Sep 17, 2018 | 46.65 | 47.25 | 46.09 | 46.54 | 80,555 | -0.09(-0.19%) |
Sep 14, 2018 | 45.69 | 47.15 | 45.69 | 46.63 | 107,100 | +0.98(+2.15%) |
Sep 13, 2018 | 44.98 | 45.71 | 44.55 | 45.65 | 68,573 | +0.97(+2.17%) |
Sep 12, 2018 | 43.90 | 44.83 | 43.61 | 44.68 | 127,149 | +0.70(+1.59%) |
Sep 11, 2018 | 43.67 | 44.14 | 43.18 | 43.98 | 50,642 | +0.09(+0.21%) |
Sep 10, 2018 | 43.58 | 44.46 | 43.58 | 43.89 | 103,526 | +0.51(+1.18%) |
Sep 07, 2018 | 43.00 | 43.77 | 42.56 | 43.38 | 88,600 | +0.18(+0.42%) |
Sep 06, 2018 | 44.93 | 45.23 | 43.02 | 43.20 | 141,072 | -1.83(-4.06%) |
Sep 05, 2018 | 44.71 | 45.21 | 44.19 | 45.03 | 85,225 | +0.23(+0.51%) |
Sep 04, 2018 | 45.21 | 45.45 | 44.38 | 44.80 | 100,358 | -0.56(-1.23%) |
Aug 31, 2018 | 45.36 | 45.36 | 45.36 | 0 | +0.18(+0.40%) | |
Aug 30, 2018 | 45.19 | 45.41 | 44.28 | 45.18 | 78,560 | -0.12(-0.26%) |
Aug 29, 2018 | 44.65 | 45.40 | 44.04 | 45.30 | 194,023 | +0.80(+1.80%) |
Aug 28, 2018 | 44.61 | 44.94 | 44.14 | 44.50 | 50,705 | +0.04(+0.09%) |
Aug 27, 2018 | 43.62 | 44.76 | 43.62 | 44.46 | 120,550 | +1.03(+2.37%) |
Aug 24, 2018 | 43.08 | 43.52 | 42.86 | 43.43 | 150,600 | +0.62(+1.45%) |
Aug 23, 2018 | 43.49 | 43.49 | 42.67 | 42.81 | 115,720 | -0.76(-1.74%) |
Aug 22, 2018 | 44.86 | 44.86 | 43.37 | 43.57 | 106,587 | -1.42(-3.16%) |
Aug 21, 2018 | 44.43 | 45.25 | 43.69 | 44.99 | 170,342 | +0.51(+1.15%) |
Aug 20, 2018 | 45.04 | 45.49 | 43.61 | 44.48 | 149,141 | -0.41(-0.91%) |
Aug 17, 2018 | 44.21 | 45.01 | 44.21 | 44.89 | 60,100 | +0.53(+1.19%) |
Aug 16, 2018 | 43.88 | 44.67 | 43.87 | 44.36 | 81,581 | +0.78(+1.79%) |
Aug 15, 2018 | 44.15 | 44.32 | 42.88 | 43.58 | 85,780 | -0.94(-2.11%) |
Aug 14, 2018 | 43.97 | 44.86 | 43.62 | 44.52 | 88,918 | +0.70(+1.60%) |
Aug 13, 2018 | 44.35 | 44.64 | 43.52 | 43.82 | 84,718 | -0.45(-1.02%) |
Aug 10, 2018 | 43.88 | 44.46 | 43.08 | 44.27 | 93,700 | +0.07(+0.16%) |
Aug 09, 2018 | 44.25 | 45.01 | 44.01 | 44.20 | 104,366 | +0.03(+0.07%) |
Aug 08, 2018 | 44.57 | 44.57 | 43.89 | 44.17 | 107,847 | -0.56(-1.25%) |
Aug 07, 2018 | 44.56 | 45.24 | 44.33 | 44.73 | 108,336 | +0.42(+0.95%) |
Aug 06, 2018 | 43.60 | 44.41 | 43.24 | 44.31 | 113,374 | +0.68(+1.56%) |
Aug 03, 2018 | 43.69 | 44.41 | 43.29 | 43.63 | 96,900 | +0.20(+0.46%) |
Aug 02, 2018 | 43.30 | 44.43 | 43.29 | 43.43 | 120,546 | -0.26(-0.60%) |