Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.12 | 47.12 | 45.85 | 45.86 | 493,709 | -1.10(-2.35%) |
Oct 30, 2018 | 46.29 | 47.53 | 46.27 | 46.96 | 665,229 | +0.80(+1.73%) |
Oct 29, 2018 | 45.78 | 46.86 | 45.78 | 46.16 | 624,212 | +0.57(+1.25%) |
Oct 26, 2018 | 45.62 | 45.88 | 44.50 | 45.59 | 459,846 | +0.07(+0.16%) |
Oct 25, 2018 | 45.28 | 45.66 | 44.94 | 45.52 | 636,928 | +0.31(+0.69%) |
Oct 24, 2018 | 43.51 | 45.66 | 43.38 | 45.21 | 462,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.25 | 44.25 | 42.67 | 43.30 | 653,075 | +0.77(+1.81%) |
Oct 22, 2018 | 43.35 | 43.54 | 42.44 | 42.53 | 135,758 | -0.74(-1.70%) |
Oct 19, 2018 | 43.00 | 43.57 | 43.00 | 43.27 | 386,785 | +0.12(+0.28%) |
Oct 18, 2018 | 43.09 | 43.53 | 42.94 | 43.15 | 520,490 | +0.11(+0.26%) |
Oct 17, 2018 | 42.77 | 43.14 | 42.49 | 43.04 | 261,861 | +0.22(+0.50%) |
Oct 16, 2018 | 41.81 | 43.01 | 41.48 | 42.82 | 198,216 | +1.21(+2.91%) |
Oct 15, 2018 | 41.10 | 41.85 | 41.09 | 41.61 | 174,132 | +0.41(+0.99%) |
Oct 12, 2018 | 41.56 | 41.72 | 40.96 | 41.20 | 183,588 | -0.10(-0.25%) |
Oct 11, 2018 | 42.29 | 42.41 | 41.25 | 41.31 | 403,829 | -0.98(-2.33%) |
Oct 10, 2018 | 42.53 | 43.27 | 42.24 | 42.29 | 397,552 | -0.40(-0.94%) |
Oct 09, 2018 | 42.27 | 42.85 | 42.00 | 42.69 | 435,941 | +0.42(+0.98%) |
Oct 08, 2018 | 41.40 | 42.50 | 41.40 | 42.28 | 183,939 | +0.89(+2.15%) |
Oct 05, 2018 | 41.16 | 41.64 | 41.00 | 41.39 | 130,885 | +0.26(+0.64%) |
Oct 04, 2018 | 41.17 | 41.40 | 40.61 | 41.12 | 166,701 | -0.22(-0.52%) |
Oct 03, 2018 | 42.02 | 42.08 | 40.95 | 41.34 | 340,774 | -0.62(-1.47%) |
Oct 02, 2018 | 42.00 | 42.10 | 41.78 | 41.96 | 171,003 | -0.03(-0.08%) |
Oct 01, 2018 | 42.54 | 42.54 | 41.96 | 41.99 | 272,784 | -0.54(-1.28%) |
Sep 28, 2018 | 41.62 | 42.55 | 41.56 | 42.53 | 326,588 | +1.02(+2.47%) |
Sep 27, 2018 | 41.40 | 41.80 | 41.36 | 41.51 | 245,519 | +0.28(+0.68%) |
Sep 26, 2018 | 41.89 | 41.89 | 41.15 | 41.23 | 201,910 | -0.69(-1.64%) |
Sep 25, 2018 | 41.80 | 42.12 | 41.72 | 41.92 | 184,762 | +0.14(+0.34%) |
Sep 24, 2018 | 42.23 | 42.56 | 41.63 | 41.77 | 274,436 | -0.59(-1.40%) |
Sep 21, 2018 | 42.73 | 42.96 | 42.23 | 42.37 | 501,140 | -0.43(-1.00%) |
Sep 20, 2018 | 41.99 | 42.84 | 41.70 | 42.80 | 302,532 | +0.73(+1.73%) |
Sep 19, 2018 | 43.59 | 43.61 | 41.85 | 42.07 | 308,720 | -1.53(-3.51%) |
Sep 18, 2018 | 43.94 | 43.94 | 43.53 | 43.60 | 409,033 | -0.34(-0.78%) |
Sep 17, 2018 | 43.75 | 44.03 | 43.53 | 43.94 | 278,290 | +0.25(+0.58%) |
Sep 14, 2018 | 43.95 | 43.95 | 43.19 | 43.68 | 241,420 | -0.36(-0.81%) |
Sep 13, 2018 | 44.20 | 44.20 | 43.83 | 44.04 | 187,172 | +0.09(+0.22%) |
Sep 12, 2018 | 43.87 | 44.10 | 43.47 | 43.95 | 230,406 | +0.22(+0.51%) |
Sep 11, 2018 | 43.67 | 44.00 | 43.61 | 43.72 | 206,611 | -0.19(-0.43%) |
Sep 10, 2018 | 43.58 | 44.11 | 42.80 | 43.91 | 767,218 | +0.54(+1.24%) |
Sep 07, 2018 | 43.53 | 43.58 | 43.30 | 43.38 | 381,755 | -0.10(-0.24%) |
Sep 06, 2018 | 43.22 | 43.85 | 43.17 | 43.48 | 691,744 | +0.39(+0.90%) |
Sep 05, 2018 | 43.72 | 43.73 | 43.09 | 43.09 | 2,275,972 | -1.76(-3.92%) |
Sep 04, 2018 | 45.45 | 45.55 | 44.66 | 44.85 | 244,981 | -0.37(-0.82%) |
Aug 31, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.44 | 45.44 | 45.03 | 45.13 | 103,586 | -0.21(-0.47%) |
Aug 29, 2018 | 45.29 | 45.44 | 45.03 | 45.34 | 178,903 | +0.01(+0.02%) |
Aug 28, 2018 | 44.78 | 45.40 | 44.59 | 45.33 | 253,091 | +0.51(+1.13%) |
Aug 27, 2018 | 44.87 | 44.94 | 44.55 | 44.83 | 186,276 | -0.04(-0.09%) |
Aug 24, 2018 | 44.71 | 45.02 | 44.42 | 44.87 | 111,560 | +0.23(+0.51%) |
Aug 23, 2018 | 44.58 | 44.77 | 44.40 | 44.64 | 141,621 | +0.08(+0.18%) |
Aug 22, 2018 | 44.64 | 45.20 | 44.19 | 44.56 | 107,258 | -0.06(-0.12%) |
Aug 21, 2018 | 44.41 | 44.61 | 44.33 | 44.61 | 188,852 | +0.13(+0.30%) |
Aug 20, 2018 | 44.41 | 44.60 | 44.23 | 44.48 | 186,186 | +0.19(+0.43%) |
Aug 17, 2018 | 43.90 | 44.45 | 43.88 | 44.29 | 115,094 | +0.35(+0.79%) |
Aug 16, 2018 | 43.19 | 43.98 | 43.17 | 43.94 | 120,600 | +0.63(+1.46%) |
Aug 15, 2018 | 43.16 | 43.41 | 43.09 | 43.30 | 158,054 | +0.17(+0.40%) |
Aug 14, 2018 | 42.55 | 43.24 | 42.51 | 43.13 | 131,566 | +0.64(+1.51%) |
Aug 13, 2018 | 42.61 | 43.09 | 42.34 | 42.49 | 187,302 | -0.09(-0.20%) |
Aug 10, 2018 | 42.92 | 43.31 | 42.54 | 42.58 | 162,293 | -0.38(-0.89%) |
Aug 09, 2018 | 42.72 | 43.14 | 42.71 | 42.96 | 124,439 | +0.36(+0.84%) |
Aug 08, 2018 | 42.67 | 42.73 | 42.33 | 42.60 | 121,911 | +0.10(+0.24%) |
Aug 07, 2018 | 42.69 | 42.69 | 41.97 | 42.50 | 202,355 | -0.26(-0.61%) |
Aug 06, 2018 | 42.81 | 43.02 | 42.64 | 42.76 | 74,911 | -0.09(-0.20%) |
Aug 03, 2018 | 42.62 | 43.03 | 42.62 | 42.84 | 107,648 | +0.19(+0.45%) |
Aug 02, 2018 | 42.54 | 42.97 | 42.22 | 42.65 | 122,550 | +0.06(+0.15%) |